Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cipherloc Corp (OP: CLOK )

0.1249 UNCHANGED
Last Price Updated: 2:38 PM EDT, Aug 1, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 0.8950 0.9200 0.8900 0.9000 69,252 -0.04(-4.26%)
Apr 29, 2019 0.9200 1.030 0.8950 0.9400 33,690 +0.02(+2.17%)
Apr 26, 2019 0.9700 0.9700 0.9000 0.9200 4,600 +0.01(+1.10%)
Apr 25, 2019 0.9500 0.9500 0.9100 0.9100 15,462 +0.00(+0.00%)
Apr 24, 2019 0.9600 0.9700 0.9100 0.9100 21,754 -0.04(-4.21%)
Apr 23, 2019 0.9150 1.000 0.9150 0.9500 13,343 +0.03(+3.83%)
Apr 22, 2019 0.8900 0.9200 0.8900 0.9150 45,296 -0.02(-1.61%)
Apr 18, 2019 0.9700 0.9700 0.8950 0.9300 12,300 +0.00(+0.00%)
Apr 17, 2019 0.9300 0.9300 0.9300 0.9300 866 +0.00(+0.00%)
Apr 16, 2019 0.8900 0.9300 0.8900 0.9300 5,538 +0.03(+2.76%)
Apr 15, 2019 0.9500 0.9500 0.9050 0.9050 3,677 +0.02(+1.69%)
Apr 12, 2019 0.8900 0.9500 0.8900 0.8900 2,200 +0.00(+0.00%)
Apr 11, 2019 0.8900 0.8900 0.8900 85 +0.00(+0.00%)
Apr 10, 2019 0.8850 0.9000 0.8850 0.8900 1,200 +0.01(+0.56%)
Apr 09, 2019 0.8850 0.8850 0.8850 0.8850 500 -0.06(-6.84%)
Apr 08, 2019 0.9500 0.9500 0.9500 1 +0.00(+0.00%)
Apr 05, 2019 0.9000 0.9500 0.9000 0.9500 3,900 +0.05(+5.56%)
Apr 04, 2019 0.9000 0.9000 0.9000 0.9000 2,341 -0.01(-1.10%)
Apr 03, 2019 1.000 1.000 0.8800 0.9100 13,458 -0.09(-9.00%)
Apr 02, 2019 0.9000 1.000 0.8500 1.000 9,761 +0.10(+11.11%)
Apr 01, 2019 0.9900 1.130 0.8500 0.9000 14,339 +0.05(+5.88%)
Mar 29, 2019 0.9500 0.9500 0.8500 0.8500 8,400 -0.10(-10.53%)
Mar 28, 2019 0.9500 0.9900 0.8500 0.9500 12,477 +0.07(+7.95%)
Mar 27, 2019 0.8650 0.9490 0.8500 0.8800 8,412 +0.06(+6.67%)
Mar 26, 2019 0.9208 0.9208 0.8250 0.8250 6,400 +0.01(+0.61%)
Mar 25, 2019 1.020 1.020 0.8200 0.8200 31,829 -0.04(-4.93%)
Mar 22, 2019 0.9000 0.9900 0.8250 0.8625 15,600 +0.05(+6.48%)
Mar 21, 2019 0.9000 0.9000 0.8100 0.8100 8,673 -0.09(-10.00%)
Mar 20, 2019 0.9900 0.9900 0.9000 0.9000 6,395 -0.09(-9.09%)
Mar 19, 2019 0.9890 0.9900 0.9000 0.9900 15,600 +0.09(+10.00%)
Mar 18, 2019 0.9850 1.000 0.9000 0.9000 12,249 -0.10(-10.00%)
Mar 15, 2019 1.000 1.000 0.9600 1.000 3,200 +0.00(+0.00%)
Mar 14, 2019 1.000 1.000 1.000 1 +0.00(+0.00%)
Mar 13, 2019 1.000 1.050 0.9500 1.000 22,264 +0.02(+2.04%)
Mar 12, 2019 1.090 1.090 0.9500 0.9800 26,042 -0.10(-9.26%)
Mar 11, 2019 1.110 1.200 1.060 1.080 56,327 -0.01(-0.92%)
Mar 08, 2019 1.200 1.200 1.090 1.090 30,900 +0.03(+2.83%)
Mar 07, 2019 1.150 1.150 1.050 1.060 5,332 -0.13(-10.92%)
Mar 06, 2019 1.220 1.220 1.130 1.190 4,706 -0.01(-0.83%)
Mar 05, 2019 1.250 1.250 1.100 1.200 57,712 +0.03(+2.56%)
Mar 04, 2019 1.200 1.290 1.100 1.170 37,918 -0.03(-2.50%)
Mar 01, 2019 1.180 1.250 1.180 1.200 25,200 +0.09(+8.11%)
Feb 28, 2019 1.150 1.150 1.110 1.110 6,799 -0.07(-5.93%)
Feb 27, 2019 1.100 1.180 1.090 1.180 11,291 +0.12(+11.32%)
Feb 26, 2019 1.100 1.100 1.060 1.060 10,000 -0.01(-0.93%)
Feb 25, 2019 1.110 1.110 1.070 1.070 3,262 -0.01(-0.93%)
Feb 22, 2019 1.090 1.120 1.080 1.080 19,200 +0.01(+0.93%)
Feb 21, 2019 1.100 1.100 1.070 1.070 4,490 -0.02(-1.83%)
Feb 20, 2019 1.140 1.150 1.080 1.090 19,841 -0.05(-4.39%)
Feb 19, 2019 1.210 1.250 1.050 1.140 22,945 -0.06(-5.00%)
Feb 15, 2019 1.100 1.200 1.100 1.200 14,200 +0.14(+13.21%)
Feb 14, 2019 1.070 1.180 1.060 1.060 10,900 +0.00(+0.00%)
Feb 13, 2019 1.120 1.210 1.050 1.060 64,679 -0.09(-7.83%)
Feb 12, 2019 1.130 1.150 1.110 1.150 16,310 +0.02(+1.77%)
Feb 11, 2019 1.120 1.250 1.120 1.130 22,287 -0.02(-1.74%)
Feb 08, 2019 1.160 1.240 1.150 1.150 15,100 -0.01(-0.86%)
Feb 07, 2019 1.170 1.400 1.160 1.160 13,121 -0.20(-14.71%)
Feb 06, 2019 1.250 1.380 1.160 1.360 18,363 +0.20(+17.24%)
Feb 05, 2019 1.170 1.290 1.160 1.160 16,527 +0.04(+3.57%)
Feb 04, 2019 1.100 1.180 1.090 1.120 29,253 -0.03(-2.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.