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 (%)
Jun 30, 2022 0.1012 0 +0.00(+1.20%)
Jun 28, 2022 0.1000 2 -0.01(-9.09%)
Jun 27, 2022 0.0800 0.1105 0.0800 0.1100 347,100 +0.03(+37.50%)
Jun 24, 2022 0.0800 0.0800 0.0800 0.0800 42,150 -0.01(-8.36%)
Jun 21, 2022 0.0873 2 +0.00(+0.11%)
Jun 16, 2022 0.0872 24 +0.01(+7.39%)
Jun 15, 2022 0.0812 0.0812 0.0812 0.0812 100 +0.00(+0.00%)
Jun 14, 2022 0.0751 0.0826 0.0751 0.0812 100,100 -0.01(-9.78%)
Jun 13, 2022 0.0899 0.0990 0.0899 0.0900 60,650 -0.01(-9.00%)
Jun 10, 2022 0.0740 0.0989 0.0740 0.0989 1,334 -0.00(-4.72%)
Jun 07, 2022 0.1038 0 +0.01(+16.76%)
Jun 06, 2022 0.0732 0.0889 0.0732 0.0889 5,300 +0.01(+9.75%)
Jun 03, 2022 0.0890 0.0890 0.0810 0.0810 49,979 -0.01(-8.99%)
Jun 02, 2022 0.0890 0.0890 0.0890 0.0890 184 -0.01(-8.15%)
May 31, 2022 0.0969 0 -0.00(-3.10%)
May 27, 2022 0.1000 0.1000 0.1000 0.1000 2,004 +0.00(+0.00%)
May 26, 2022 0.0889 0.1000 0.0889 0.1000 79,254 +0.02(+25.00%)
May 25, 2022 0.0800 0.0800 0.0800 0.0800 20,000 -0.03(-25.79%)
May 24, 2022 0.0800 0.1078 0.0761 0.1078 34,899 +0.02(+21.26%)
May 23, 2022 0.0899 0.0899 0.0805 0.0889 23,104 +0.01(+9.62%)
May 20, 2022 0.0900 0.0900 0.0811 0.0811 6,301 -0.01(-12.32%)
May 19, 2022 0.0957 0.0957 0.0900 0.0925 44,567 -0.00(-3.44%)
May 18, 2022 0.0799 0.0959 0.0711 0.0958 124,719 +0.03(+36.86%)
May 17, 2022 0.0700 0.0700 0.0700 0.0700 1,330 +0.00(+0.00%)
May 16, 2022 0.0700 0.0700 0.0700 0.0700 2,301 +0.00(+0.00%)
May 12, 2022 0.0700 3 -0.01(-12.50%)
May 10, 2022 0.0800 2 +0.00(+0.00%)
May 09, 2022 0.0720 0.0800 0.0700 0.0800 1,200 +0.00(+0.00%)
May 06, 2022 0.0693 0.0800 0.0693 0.0800 79,726 -0.02(-18.95%)
May 03, 2022 0.0987 0 +0.02(+24.15%)
May 02, 2022 0.0764 0.0800 0.0764 0.0795 64,943 +0.00(+0.00%)
Apr 29, 2022 0.0711 0.0795 0.0693 0.0795 194,846 +0.00(+6.00%)
Apr 28, 2022 0.0703 0.0789 0.0703 0.0750 133,974 +0.00(+0.00%)
Apr 27, 2022 0.0761 0.0799 0.0675 0.0750 170,690 -0.01(-8.54%)
Apr 25, 2022 0.0820 4 -0.01(-8.89%)
Apr 20, 2022 0.0900 0 -0.01(-9.00%)
Apr 19, 2022 0.0895 0.0989 0.0800 0.0989 26,900 +0.02(+30.13%)
Apr 18, 2022 0.0900 0.0900 0.0760 0.0760 2,019 -0.02(-20.83%)
Apr 13, 2022 0.0960 0 -0.00(-3.90%)
Apr 08, 2022 0.0999 0 -0.00(-0.10%)
Apr 07, 2022 0.0860 0.1000 0.0700 0.1000 689,521 -0.01(-9.09%)
Apr 06, 2022 0.0808 0.1100 0.0755 0.1100 257,161 +0.02(+17.65%)
Apr 05, 2022 0.0806 0.0935 0.0806 0.0935 1,026 +0.01(+10.00%)
Apr 04, 2022 0.0900 0.1200 0.0800 0.0850 313,951 -0.03(-29.17%)
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.