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 (%)
May 27, 2016 3.150 3.150 3.150 0 +0.45(+16.67%)
May 25, 2016 2.700 2.700 2.700 0 +0.00(+0.00%)
May 24, 2016 2.500 2.700 2.500 2.700 8,277 +0.11(+4.25%)
May 23, 2016 2.550 2.590 2.500 2.590 6,165 -0.01(-0.38%)
May 19, 2016 2.600 2.600 2.600 0 -0.15(-5.45%)
May 18, 2016 2.750 2.750 2.750 2.750 750 -0.20(-6.78%)
May 17, 2016 2.475 2.950 2.475 2.950 219 +0.45(+18.00%)
May 16, 2016 2.750 2.750 2.500 2.500 7,559 -0.70(-21.88%)
May 13, 2016 3.200 3.200 3.200 3.200 100 +0.60(+23.08%)
May 11, 2016 2.600 2.600 2.600 0 -0.40(-13.33%)
May 10, 2016 3.000 3.450 3.000 3.000 1,861 -0.70(-18.92%)
May 04, 2016 3.700 3.700 3.700 10 +0.50(+15.62%)
May 03, 2016 3.200 3.200 3.200 3.200 728 +0.00(+0.00%)
Apr 29, 2016 3.200 3.200 3.200 85 +0.60(+23.08%)
Apr 25, 2016 2.600 2.600 2.600 65 +0.10(+4.00%)
Apr 22, 2016 3.000 3.000 2.500 2.500 200 -1.45(-36.71%)
Apr 19, 2016 3.950 3.950 3.950 3 +0.95(+31.67%)
Apr 18, 2016 3.000 3.000 3.000 3.000 228 +0.00(+0.00%)
Apr 13, 2016 3.000 3.000 3.000 8 -0.70(-18.92%)
Apr 12, 2016 3.700 3.700 3.700 3.700 374 +0.08(+2.21%)
Apr 08, 2016 3.620 3.620 3.620 8 +0.02(+0.56%)
Apr 07, 2016 3.500 3.600 2.550 3.600 902 -0.40(-10.00%)
Apr 05, 2016 4.000 4.000 4.000 0 +0.00(+0.00%)
Apr 04, 2016 4.000 4.000 4.000 4.000 256 +0.50(+14.29%)
Mar 31, 2016 3.500 3.500 3.500 0 -0.10(-2.78%)
Mar 30, 2016 3.500 3.750 3.500 3.600 1,700 +0.35(+10.77%)
Mar 23, 2016 3.250 3.250 3.250 0 -0.05(-1.52%)
Mar 22, 2016 3.300 3.300 3.300 3.300 181 -0.35(-9.59%)
Mar 21, 2016 3.750 3.750 3.650 3.650 600 +0.65(+21.67%)
Mar 18, 2016 3.000 3.050 3.000 3.000 661 +0.00(+0.00%)
Mar 16, 2016 3.000 3.000 3.000 10 -0.35(-10.45%)
Mar 15, 2016 3.100 3.350 3.100 3.350 1,755 +0.25(+8.06%)
Mar 14, 2016 2.850 3.100 2.850 3.100 515 +0.25(+8.77%)
Mar 10, 2016 2.850 2.850 2.850 11 +0.35(+14.00%)
Mar 09, 2016 2.880 2.980 2.500 2.500 4,271 +0.50(+25.00%)
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.