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 (%)
Jan 28, 2016 2.610 2.610 2.610 25 -0.39(-13.00%)
Jan 27, 2016 3.100 3.100 3.000 3.000 3,190 +0.00(+0.00%)
Jan 26, 2016 4.000 4.000 3.000 3.000 444 +0.30(+11.11%)
Jan 21, 2016 2.700 2.700 2.700 0 -0.30(-10.00%)
Jan 20, 2016 2.750 3.000 2.750 3.000 807 +0.00(+0.00%)
Jan 19, 2016 3.000 3.500 3.000 3.000 6,919 +0.80(+36.36%)
Jan 14, 2016 2.200 2.200 2.200 0 +0.10(+4.76%)
Jan 13, 2016 2.100 2.100 2.100 2.100 313 +0.09(+4.48%)
Jan 12, 2016 2.500 2.500 1.700 2.010 3,770 -0.79(-28.21%)
Jan 11, 2016 2.800 2.800 2.800 2.800 348 -0.08(-2.78%)
Jan 08, 2016 2.900 2.900 2.880 2.880 2,296 +0.08(+2.86%)
Jan 07, 2016 2.800 2.800 2.800 2.800 215 +0.02(+0.72%)
Jan 06, 2016 2.730 2.990 2.730 2.780 5,578 +0.37(+15.35%)
Jan 05, 2016 2.400 2.410 2.400 2.410 389 -0.29(-10.74%)
Jan 04, 2016 2.700 2.700 2.700 2.700 245 +0.70(+35.00%)
Dec 31, 2015 2.000 2.000 2.000 0 +0.00(+0.00%)
Dec 30, 2015 2.350 2.680 2.000 2.000 5,001 -0.31(-13.42%)
Dec 29, 2015 2.690 2.750 2.060 2.310 6,577 +0.01(+0.43%)
Dec 28, 2015 2.750 2.750 2.300 2.300 5,055 -0.35(-13.21%)
Dec 24, 2015 2.650 2.650 2.650 0 -1.80(-40.45%)
Dec 21, 2015 4.450 4.450 4.450 12 +0.86(+23.96%)
Dec 18, 2015 3.100 3.590 3.100 3.590 1,473 +0.44(+13.97%)
Dec 17, 2015 3.150 3.150 3.150 3.150 648 +0.00(+0.00%)
Dec 15, 2015 3.150 3.150 3.150 12 +0.00(+0.00%)
Dec 14, 2015 3.150 3.150 3.150 3.150 510 +0.15(+5.00%)
Dec 11, 2015 2.560 3.250 2.560 3.000 5,965 -0.11(-3.54%)
Dec 09, 2015 3.110 3.110 3.110 87 -1.39(-30.89%)
Dec 04, 2015 4.500 4.500 4.500 3 +0.00(+0.00%)
Dec 03, 2015 4.500 4.500 4.500 4.500 115 +0.10(+2.27%)
Dec 02, 2015 4.480 4.480 4.400 4.400 660 +0.10(+2.33%)
Dec 01, 2015 4.300 4.300 4.300 4.300 110 +0.10(+2.38%)
Nov 27, 2015 4.200 4.200 4.200 119 +0.20(+5.00%)
Nov 25, 2015 4.000 4.000 4.000 0 +0.90(+29.03%)
Nov 23, 2015 3.100 3.100 3.100 43 -1.15(-27.06%)
Nov 20, 2015 4.250 4.250 4.250 4.250 1,322 +0.24(+5.99%)
Nov 19, 2015 4.310 4.310 4.010 4.010 666 -0.59(-12.83%)
Nov 18, 2015 4.600 4.600 4.600 4.600 730 +0.10(+2.22%)
Nov 17, 2015 4.500 4.500 4.500 4.500 1,000 +0.00(+0.00%)
Nov 16, 2015 4.500 4.500 4.500 4.500 424 -0.25(-5.26%)
Nov 12, 2015 4.750 4.750 4.750 0 -0.05(-1.04%)
Nov 11, 2015 4.800 5.000 4.760 4.800 2,464 +0.31(+6.90%)
Nov 10, 2015 4.490 4.490 4.490 4.490 1,003 -0.01(-0.22%)
Nov 09, 2015 4.500 4.500 4.500 4.500 1,600 -0.01(-0.22%)
Nov 06, 2015 4.600 4.600 4.500 4.510 685 -0.09(-1.96%)
Nov 04, 2015 4.600 4.600 4.600 107 -0.06(-1.29%)
Nov 03, 2015 4.660 4.660 4.660 4.660 372 +0.16(+3.56%)
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.