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, 2021 0.2825 0.2825 0.2825 10 +0.00(+0.00%)
Apr 29, 2021 0.2805 0.3099 0.2610 0.2825 43,445 -0.02(-5.80%)
Apr 28, 2021 0.3290 0.3290 0.2800 0.2999 20,100 -0.03(-8.84%)
Apr 27, 2021 0.3000 0.3300 0.3000 0.3290 15,586 +0.03(+9.67%)
Apr 26, 2021 0.2900 0.3299 0.2900 0.3000 44,435 +0.01(+3.45%)
Apr 23, 2021 0.3700 0.3700 0.2500 0.2900 108,900 -0.05(-13.43%)
Apr 22, 2021 0.3000 0.3350 0.3000 0.3350 56,038 +0.04(+11.67%)
Apr 21, 2021 0.3210 0.3210 0.3000 0.3000 120,807 -0.06(-16.67%)
Apr 20, 2021 0.3700 0.4000 0.3505 0.3600 134,549 +0.01(+2.86%)
Apr 19, 2021 0.5800 0.6000 0.3500 0.3500 189,874 -0.05(-12.50%)
Apr 16, 2021 0.4275 0.5500 0.4000 0.4000 140,700 -0.09(-19.19%)
Apr 15, 2021 0.3390 0.6373 0.3295 0.4950 235,414 +0.17(+52.31%)
Apr 14, 2021 0.2800 0.3390 0.2800 0.3250 144,758 +0.04(+12.07%)
Apr 13, 2021 0.2700 0.2900 0.2700 0.2900 33,884 +0.01(+3.57%)
Apr 12, 2021 0.2500 0.2900 0.2500 0.2800 23,189 +0.03(+12.00%)
Apr 09, 2021 0.2800 0.2800 0.2500 0.2500 30,200 -0.04(-13.79%)
Apr 08, 2021 0.2950 0.2950 0.2500 0.2900 39,560 +0.04(+16.00%)
Apr 07, 2021 0.2500 0.2700 0.2426 0.2500 34,048 +0.00(+0.00%)
Apr 06, 2021 0.2400 0.2900 0.2400 0.2500 38,144 +0.01(+4.17%)
Apr 05, 2021 0.2440 0.2700 0.2400 0.2400 59,267 -0.02(-7.69%)
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.