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, 2020 0.2000 0.2140 0.1650 0.2040 13,335 -0.01(-4.67%)
Apr 29, 2020 0.2140 0.2140 0.1970 0.2140 3,026 +0.03(+18.89%)
Apr 28, 2020 0.2090 0.2090 0.1800 0.1800 7,800 -0.03(-14.29%)
Apr 27, 2020 0.1870 0.2140 0.1800 0.2100 15,940 -0.00(-1.87%)
Apr 24, 2020 0.2149 0.2150 0.1700 0.2140 3,000 -0.01(-2.68%)
Apr 23, 2020 0.2590 0.2590 0.2199 0.2199 4,320 +0.00(+0.41%)
Apr 22, 2020 0.2190 0.2190 0.2190 0.2190 3,050 -0.00(-0.41%)
Apr 21, 2020 0.2199 0.2199 0.2199 10 +0.00(+0.00%)
Apr 20, 2020 0.2175 0.2199 0.1700 0.2199 22,000 -0.00(-0.05%)
Apr 17, 2020 0.1800 0.2200 0.1661 0.2200 3,700 +0.04(+22.22%)
Apr 16, 2020 0.2600 0.2600 0.1800 0.1800 36,942 -0.04(-18.18%)
Apr 15, 2020 0.2400 0.2400 0.1900 0.2200 37,635 -0.03(-12.00%)
Apr 14, 2020 0.2600 0.2600 0.2500 0.2500 11,200 +0.05(+25.00%)
Apr 13, 2020 0.2200 0.2299 0.2000 0.2000 31,830 -0.01(-4.76%)
Apr 09, 2020 0.2000 0.2100 0.1800 0.2100 19,000 +0.01(+5.00%)
Apr 08, 2020 0.1949 0.2500 0.1900 0.2000 15,200 +0.00(+0.10%)
Apr 07, 2020 0.1930 0.1998 0.1899 0.1998 11,287 +0.04(+24.72%)
Apr 06, 2020 0.1758 0.1800 0.1601 0.1602 16,394 -0.04(-19.86%)
Apr 03, 2020 0.2000 0.2200 0.1715 0.1999 60,100 -0.06(-23.09%)
Apr 02, 2020 0.2300 0.2900 0.2000 0.2599 109,486 +0.04(+18.14%)
Apr 01, 2020 0.3290 0.3290 0.2010 0.2200 287,770 -0.11(-33.33%)
Mar 31, 2020 0.3500 0.3500 0.2400 0.3300 42,327 -0.02(-5.71%)
Mar 30, 2020 0.3200 0.3500 0.3050 0.3500 10,498 +0.03(+9.37%)
Mar 27, 2020 0.3500 0.3500 0.3200 0.3200 300 -0.03(-8.57%)
Mar 26, 2020 0.3500 0.3500 0.3300 0.3500 51,005 +0.00(+0.00%)
Mar 25, 2020 0.3500 0.3500 0.3100 0.3500 15,064 -0.03(-7.85%)
Mar 24, 2020 0.3600 0.3798 0.3100 0.3798 4,729 -0.01(-2.62%)
Mar 23, 2020 0.3200 0.3900 0.3200 0.3900 4,520 +0.08(+25.77%)
Mar 20, 2020 0.4400 0.4400 0.3101 0.3101 3,200 -0.17(-35.38%)
Mar 19, 2020 0.4799 0.4799 0.4799 28 +0.00(+0.00%)
Mar 18, 2020 0.4999 0.5000 0.4799 0.4799 4,680 -0.02(-4.02%)
Mar 17, 2020 0.5000 0.5000 0.4005 0.5000 6,396 +0.20(+66.61%)
Mar 16, 2020 0.4400 0.5000 0.3001 0.3001 43,799 -0.20(-39.98%)
Mar 13, 2020 0.6000 0.6000 0.4675 0.5000 70,600 -0.11(-18.03%)
Mar 12, 2020 0.6100 0.6100 0.6000 0.6100 18,114 -0.09(-12.86%)
Mar 11, 2020 0.7000 0.7000 0.7000 0.7000 2,555 +0.14(+25.00%)
Mar 10, 2020 0.7499 0.7499 0.5200 0.5600 6,035 -0.15(-21.12%)
Mar 09, 2020 0.6500 0.7099 0.5100 0.7099 4,050 -0.04(-5.35%)
Mar 06, 2020 0.7299 0.7500 0.7299 0.7500 3,400 +0.07(+10.29%)
Mar 05, 2020 0.7299 0.7299 0.6800 0.6800 1,531 +0.00(+0.00%)
Mar 04, 2020 0.7299 0.7299 0.6800 0.6800 1,825 -0.06(-8.10%)
Mar 03, 2020 0.7399 0.7499 0.7399 0.7399 1,925 +0.19(+34.53%)
Mar 02, 2020 0.5500 0.7099 0.5500 0.5500 4,201 -0.00(-0.02%)
Feb 28, 2020 0.5900 0.7499 0.5001 0.5501 10,400 +0.00(+0.02%)
Feb 27, 2020 0.7100 0.7500 0.5500 0.5500 16,050 -0.10(-15.38%)
Feb 26, 2020 0.7200 0.7200 0.6420 0.6500 17,137 -0.06(-8.45%)
Feb 25, 2020 0.7100 0.7100 0.7100 0.7100 500 +0.01(+1.43%)
Feb 24, 2020 0.7300 0.7300 0.6751 0.7000 2,700 -0.04(-5.41%)
Feb 21, 2020 0.8000 0.8000 0.7400 0.7400 1,200 -0.02(-2.63%)
Feb 20, 2020 0.7600 0.7600 0.7600 0.7600 430 +0.04(+5.56%)
Feb 19, 2020 0.6701 0.7200 0.6701 0.7200 450 -0.01(-1.37%)
Feb 14, 2020 0.7300 0.7300 0.7300 0 -0.02(-2.67%)
Feb 13, 2020 0.7800 0.7800 0.7500 0.7500 3,000 -0.03(-3.85%)
Feb 12, 2020 0.7800 0.7800 0.7800 0.7800 1,000 +0.03(+4.00%)
Feb 11, 2020 0.7500 0.7500 0.7500 0.7500 4,530 +0.00(+0.00%)
Feb 10, 2020 0.7800 0.7800 0.7500 0.7500 5,317 -0.02(-2.60%)
Feb 07, 2020 0.7900 0.7900 0.7700 0.7700 4,600 +0.02(+2.53%)
Feb 06, 2020 0.7900 0.7900 0.7510 0.7510 9,297 -0.05(-6.13%)
Feb 05, 2020 0.7505 0.8000 0.7505 0.8000 1,430 -0.05(-5.88%)
Feb 04, 2020 0.8100 0.8500 0.8100 0.8500 500 +0.01(+1.19%)
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.