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, 2017 2.900 2.900 2.900 2.900 212 +0.00(+0.00%)
Jun 29, 2017 2.900 2.900 2.900 2.900 300 +0.06(+2.11%)
Jun 28, 2017 2.809 2.840 2.809 2.840 224 +0.03(+1.10%)
Jun 27, 2017 2.800 2.809 2.800 2.809 823 +0.01(+0.33%)
Jun 26, 2017 2.800 2.800 2.800 2.800 1,000 +0.00(+0.00%)
Jun 23, 2017 2.800 2.800 2.800 2.800 358 +0.30(+12.00%)
Jun 21, 2017 2.500 2.500 2.500 116 +0.00(+0.00%)
Jun 20, 2017 2.500 2.500 2.500 2.500 405 -0.15(-5.66%)
Jun 19, 2017 2.650 2.650 2.650 2.650 700 -0.04(-1.62%)
Jun 16, 2017 2.650 2.694 2.650 2.694 371 +0.11(+4.41%)
Jun 14, 2017 2.580 2.580 2.580 0 -0.42(-14.00%)
Jun 13, 2017 3.000 3.000 3.000 3.000 297 +0.00(+0.00%)
Jun 12, 2017 2.800 3.000 2.800 3.000 2,495 +0.31(+11.44%)
Jun 09, 2017 2.800 3.000 2.640 2.692 1,244 +0.13(+5.16%)
Jun 07, 2017 2.560 2.560 2.560 50 -0.44(-14.67%)
Jun 06, 2017 2.570 3.000 2.570 3.000 3,020 +0.74(+32.74%)
Jun 05, 2017 2.500 2.500 2.260 2.260 1,398 -0.24(-9.60%)
Jun 02, 2017 2.600 2.600 2.500 2.500 834 -0.06(-2.34%)
May 30, 2017 2.560 2.560 2.560 0 -0.10(-3.76%)
May 26, 2017 2.670 2.670 2.660 2.660 257 +0.01(+0.38%)
May 25, 2017 2.694 2.694 2.650 2.650 2,071 +0.00(+0.00%)
May 23, 2017 2.650 2.650 2.650 4 -0.36(-11.96%)
May 22, 2017 3.010 3.010 3.010 3.010 1,997 +0.01(+0.33%)
May 19, 2017 3.000 3.000 3.000 3.000 1,005 -0.01(-0.33%)
May 18, 2017 2.600 3.010 2.600 3.010 2,100 +0.51(+20.40%)
May 17, 2017 2.500 2.500 2.500 2.500 1,105 -0.10(-3.85%)
May 16, 2017 3.000 3.000 2.600 2.600 1,274 -0.25(-8.77%)
May 11, 2017 2.850 2.850 2.850 0 -0.17(-5.63%)
May 08, 2017 3.020 3.020 3.020 76 +0.02(+0.67%)
May 05, 2017 3.000 3.000 3.000 3.000 650 +0.00(+0.00%)
May 04, 2017 2.880 3.000 2.880 3.000 2,322 +0.25(+9.09%)
May 03, 2017 2.560 2.750 2.560 2.750 1,333 -0.24(-8.03%)
May 02, 2017 2.700 2.990 2.600 2.990 4,310 +0.50(+20.08%)
May 01, 2017 2.490 2.490 2.490 2.490 158 +0.01(+0.40%)
Apr 27, 2017 2.480 2.480 2.480 3 +0.92(+58.97%)
Apr 26, 2017 2.485 2.500 1.560 1.560 7,024 -0.84(-35.00%)
Apr 25, 2017 2.400 2.400 2.400 2.400 320 -0.05(-2.04%)
Apr 21, 2017 2.450 2.450 2.450 28 -0.01(-0.41%)
Apr 20, 2017 2.460 2.460 2.460 2.460 310 -0.04(-1.60%)
Apr 19, 2017 2.500 2.500 2.500 2.500 29,743 -0.10(-3.85%)
Apr 18, 2017 2.600 2.600 2.600 2.600 100 +0.10(+4.00%)
Apr 17, 2017 2.650 2.650 2.500 2.500 490 -0.15(-5.66%)
Apr 13, 2017 2.650 2.650 2.650 2.650 500 +0.05(+1.92%)
Apr 12, 2017 2.650 2.650 2.600 2.600 201 -0.05(-1.89%)
Apr 11, 2017 2.650 2.650 2.650 2.650 305 +0.15(+6.00%)
Apr 10, 2017 2.550 2.550 2.500 2.500 3,500 -0.11(-4.27%)
Apr 07, 2017 2.611 2.611 2.611 2.611 737 -0.04(-1.45%)
Apr 06, 2017 2.650 2.650 2.650 2.650 500 +0.05(+1.92%)
Apr 05, 2017 2.590 2.640 2.590 2.600 514 +0.04(+1.75%)
Apr 04, 2017 2.650 2.650 2.555 2.555 1,712 -0.09(-3.57%)
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.