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 (%)
Nov 29, 2019 0.7300 0.7700 0.7300 0.7700 200 +0.03(+4.05%)
Nov 27, 2019 0.7800 0.7800 0.7400 0.7400 400 -0.04(-5.13%)
Nov 26, 2019 0.7499 0.7800 0.6600 0.7800 6,773 +0.03(+4.00%)
Nov 25, 2019 0.7500 0.7500 0.7500 0.7500 220 +0.00(+0.00%)
Nov 22, 2019 0.8500 0.8500 0.7000 0.7500 7,000 -0.10(-11.76%)
Nov 21, 2019 0.8600 0.8600 0.8500 0.8500 275 +0.04(+4.94%)
Nov 20, 2019 0.8100 0.8100 0.8100 0.8100 150 +0.05(+6.58%)
Nov 19, 2019 0.9000 0.9000 0.7600 0.7600 42,683 -0.10(-11.63%)
Nov 18, 2019 0.9000 0.9000 0.8600 0.8600 882 +0.08(+10.26%)
Nov 15, 2019 0.8000 0.8100 0.7800 0.7800 19,600 +0.00(+0.00%)
Nov 13, 2019 0.7800 0.7800 0.7800 0 +0.06(+8.33%)
Nov 12, 2019 0.7000 0.7225 0.7000 0.7200 6,814 +0.07(+10.77%)
Nov 11, 2019 0.6500 0.6500 0.6500 0.6500 1,066 -0.06(-8.45%)
Nov 08, 2019 0.7100 0.7100 0.7100 0.7100 2,000 +0.04(+5.97%)
Nov 07, 2019 0.6700 0.6700 0.6350 0.6700 2,310 +0.07(+11.67%)
Nov 05, 2019 0.6000 0.6000 0.6000 0 -0.03(-4.76%)
Nov 04, 2019 0.7500 0.7500 0.6300 0.6300 51,205 -0.12(-16.00%)
Nov 01, 2019 0.7500 0.7500 0.7500 0.7500 1,300 +0.05(+7.14%)
Oct 31, 2019 0.6000 0.7000 0.5800 0.7000 59,300 -0.05(-6.67%)
Oct 30, 2019 0.7900 0.7900 0.5800 0.7500 8,300 -0.01(-1.32%)
Oct 29, 2019 0.7001 0.7999 0.6850 0.7600 63,276 -0.04(-5.00%)
Oct 28, 2019 0.9000 0.9000 0.7500 0.8000 7,100 +0.00(+0.00%)
Oct 25, 2019 0.8600 0.9000 0.8000 0.8000 50,800 -0.03(-3.15%)
Oct 24, 2019 0.8260 0.8260 0.8260 0.8260 528 -0.02(-2.82%)
Oct 23, 2019 0.8500 0.8500 0.8500 0.8500 5,140 -0.10(-10.53%)
Oct 22, 2019 0.7800 1.000 0.7800 0.9500 7,927 +0.10(+11.76%)
Oct 21, 2019 0.9000 0.9000 0.8500 0.8500 22,536 -0.05(-5.56%)
Oct 18, 2019 0.9000 0.9000 0.8500 0.9000 13,900 +0.13(+16.88%)
Oct 17, 2019 0.7700 0.7700 0.7700 195 +0.00(+0.00%)
Oct 16, 2019 0.9000 0.9000 0.5500 0.7700 1,392 -0.13(-14.44%)
Oct 15, 2019 0.8000 0.9000 0.8000 0.9000 1,760 +0.05(+5.88%)
Oct 14, 2019 0.8000 0.9000 0.8000 0.8500 11,405 +0.08(+10.39%)
Oct 11, 2019 0.7300 0.7750 0.7300 0.7700 2,800 +0.09(+13.24%)
Oct 09, 2019 0.6800 0.6800 0.6800 0 -0.02(-2.86%)
Oct 08, 2019 0.7399 0.7400 0.7000 0.7000 11,465 +0.00(+0.00%)
Oct 07, 2019 0.7200 0.7200 0.7000 0.7000 14,003 +0.00(+0.00%)
Oct 04, 2019 0.7000 0.7000 0.6500 0.7000 3,300 +0.00(+0.00%)
Oct 03, 2019 0.5500 0.7000 0.5500 0.7000 11,673 +0.05(+7.69%)
Oct 02, 2019 0.6501 0.6501 0.6500 0.6500 3,025 -0.11(-14.47%)
Oct 01, 2019 0.6500 0.8000 0.6500 0.7600 11,870 +0.21(+38.18%)
Sep 30, 2019 0.6000 0.6000 0.4000 0.5500 14,311 +0.15(+37.50%)
Sep 27, 2019 0.6990 0.6990 0.4000 0.4000 16,600 -0.20(-33.33%)
Sep 26, 2019 0.5100 0.6500 0.5000 0.6000 127,308 +0.07(+13.21%)
Sep 25, 2019 0.4500 0.5500 0.4500 0.5300 43,046 +0.12(+29.27%)
Sep 24, 2019 0.5990 0.5990 0.4100 0.4100 86,106 -0.23(-35.94%)
Sep 23, 2019 0.6700 0.6700 0.5500 0.6400 35,024 -0.07(-9.86%)
Sep 20, 2019 0.7350 0.7500 0.7100 0.7100 2,100 +0.04(+5.97%)
Sep 18, 2019 0.6700 0.6700 0.6700 0 -0.01(-1.47%)
Sep 17, 2019 0.6890 0.6890 0.6790 0.6800 12,000 +0.03(+4.62%)
Sep 16, 2019 0.7000 0.7000 0.6500 0.6500 33,399 -0.04(-5.80%)
Sep 13, 2019 0.7441 0.7490 0.6900 0.6900 6,800 -0.01(-1.99%)
Sep 12, 2019 0.6900 0.7040 0.6500 0.7040 6,099 +0.01(+2.03%)
Sep 11, 2019 0.7000 0.7000 0.6500 0.6900 21,070 -0.06(-7.88%)
Sep 10, 2019 0.7500 0.7500 0.6900 0.7490 2,903 +0.10(+15.23%)
Sep 06, 2019 0.6500 0.6500 0.6500 0 -0.02(-2.99%)
Sep 05, 2019 0.7500 0.7500 0.6700 0.6700 17,793 -0.08(-10.55%)
Sep 04, 2019 0.6200 0.7490 0.6200 0.7490 8,790 +0.15(+24.83%)
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.