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 (%)
Feb 28, 2017 2.750 2.750 2.677 2.698 1,695 -0.05(-1.90%)
Feb 27, 2017 2.950 2.950 2.510 2.750 11,460 -0.05(-1.79%)
Feb 24, 2017 2.800 2.800 2.800 2.800 1,000 +0.04(+1.45%)
Feb 23, 2017 3.000 3.000 2.760 2.760 1,100 -0.06(-2.13%)
Feb 22, 2017 2.900 2.910 2.800 2.820 4,502 -0.08(-2.76%)
Feb 17, 2017 2.900 2.900 2.900 1 -0.10(-3.33%)
Feb 16, 2017 3.000 3.000 3.000 3.000 1,398 +0.00(+0.00%)
Feb 15, 2017 3.050 3.050 3.000 3.000 629 +0.23(+8.30%)
Feb 14, 2017 3.050 3.050 2.770 2.770 1,057 -0.22(-7.35%)
Feb 13, 2017 3.000 3.100 2.960 2.990 862 -0.11(-3.55%)
Feb 10, 2017 3.100 3.100 3.100 3.100 208 +0.00(+0.00%)
Feb 09, 2017 3.100 3.100 3.100 3.100 1,182 +0.13(+4.38%)
Feb 08, 2017 3.010 3.010 2.970 2.970 2,204 -0.08(-2.62%)
Feb 07, 2017 3.030 3.050 3.030 3.050 4,301 +0.04(+1.33%)
Feb 06, 2017 3.010 3.010 3.010 3.010 144 -0.34(-10.15%)
Feb 03, 2017 3.400 3.450 3.350 3.350 1,433 -0.05(-1.47%)
Feb 02, 2017 3.400 3.400 3.400 3.400 219 +0.45(+15.25%)
Feb 01, 2017 3.000 3.000 2.950 2.950 1,481 -0.46(-13.49%)
Jan 27, 2017 3.410 3.410 3.410 28 +0.00(+0.00%)
Jan 26, 2017 3.000 3.410 3.000 3.410 1,101 +0.41(+13.67%)
Jan 25, 2017 3.150 3.150 3.000 3.000 1,102 -0.41(-12.02%)
Jan 24, 2017 3.140 3.410 3.140 3.410 429 +0.41(+13.67%)
Jan 20, 2017 3.000 3.000 3.000 1 +0.00(+0.00%)
Jan 19, 2017 3.000 3.000 3.000 3.000 878 +0.10(+3.45%)
Jan 18, 2017 2.900 2.900 2.900 2.900 1,600 +0.00(+0.00%)
Jan 17, 2017 2.900 2.900 2.900 2.900 1,120 -0.10(-3.33%)
Jan 13, 2017 3.000 3.000 3.000 0 -0.10(-3.23%)
Jan 11, 2017 3.100 3.100 3.100 0 +0.00(+0.00%)
Jan 10, 2017 3.150 3.150 3.100 3.100 1,400 -0.05(-1.59%)
Jan 09, 2017 3.400 3.400 3.000 3.150 7,896 -0.10(-3.08%)
Jan 06, 2017 3.350 3.350 3.250 3.250 2,654 -0.25(-7.14%)
Jan 05, 2017 4.200 4.200 3.220 3.500 12,565 -0.79(-18.41%)
Jan 04, 2017 4.500 4.500 4.030 4.290 6,219 -0.05(-1.15%)
Jan 03, 2017 3.400 4.700 3.100 4.340 38,095 +1.64(+60.74%)
Dec 30, 2016 2.700 2.700 2.700 0 -0.32(-10.60%)
Dec 28, 2016 3.020 3.020 3.020 62 +0.07(+2.37%)
Dec 23, 2016 2.950 2.950 2.950 29 +0.00(+0.00%)
Dec 22, 2016 3.000 3.500 2.950 2.950 2,012 +0.00(+0.00%)
Dec 21, 2016 3.550 3.550 2.950 2.950 2,912 -0.55(-15.71%)
Dec 20, 2016 3.500 3.500 3.500 3.500 473 +0.24(+7.36%)
Dec 19, 2016 3.260 3.260 3.260 3.260 160 -0.29(-8.17%)
Dec 16, 2016 3.550 3.550 3.550 3.550 256 +0.30(+9.23%)
Dec 15, 2016 3.834 4.700 3.250 3.250 9,251 -0.77(-19.21%)
Dec 14, 2016 3.700 4.750 3.700 4.023 5,437 +0.21(+5.59%)
Dec 13, 2016 3.810 3.810 3.810 3.810 309 +0.01(+0.26%)
Dec 09, 2016 3.800 3.800 3.800 15 -0.10(-2.56%)
Dec 07, 2016 3.900 3.900 3.900 0 -0.35(-8.24%)
Dec 06, 2016 4.250 4.250 4.250 4.250 209 -0.34(-7.41%)
Dec 02, 2016 4.590 4.590 4.590 50 -0.10(-2.13%)
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.