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 (%)
Dec 29, 2017 1.180 1.180 1.180 0 -0.20(-14.49%)
Dec 28, 2017 1.370 1.380 1.110 1.380 6,044 +0.01(+0.73%)
Dec 27, 2017 1.370 1.370 1.370 1.370 650 -0.16(-10.46%)
Dec 21, 2017 1.530 1.530 1.530 55 +0.03(+2.00%)
Dec 20, 2017 1.500 1.500 1.500 1.500 147 +0.15(+11.11%)
Dec 14, 2017 1.350 1.350 1.350 92 -0.35(-20.59%)
Dec 13, 2017 1.700 1.700 1.700 1.700 580 +0.00(+0.00%)
Dec 11, 2017 1.700 1.700 1.700 1 +0.00(+0.00%)
Dec 08, 2017 1.700 1.700 1.700 1.700 730 -0.10(-5.56%)
Dec 07, 2017 1.690 1.800 1.690 1.800 3,379 +0.10(+5.88%)
Dec 06, 2017 1.700 1.750 1.700 1.700 2,000 +0.00(+0.00%)
Dec 05, 2017 1.700 1.700 1.700 1.700 167 +0.00(+0.00%)
Dec 04, 2017 1.700 1.700 1.210 1.700 6,638 +0.00(+0.00%)
Dec 01, 2017 1.690 1.712 1.690 1.700 4,330 +0.50(+41.67%)
Nov 29, 2017 1.200 1.200 1.200 5 -0.55(-31.43%)
Nov 28, 2017 1.750 1.750 1.750 1.750 605 +0.25(+16.67%)
Nov 27, 2017 1.500 1.800 1.500 1.500 4,800 +0.10(+7.14%)
Nov 24, 2017 1.700 1.700 1.400 1.400 1,900 -0.40(-22.22%)
Nov 22, 2017 1.800 1.800 1.800 1.800 500 +0.00(+0.00%)
Nov 21, 2017 1.680 1.800 1.680 1.800 1,005 +0.20(+12.50%)
Nov 20, 2017 1.500 2.250 1.500 1.600 8,588 +0.30(+23.08%)
Nov 17, 2017 1.450 1.450 1.110 1.300 1,150 -0.15(-10.34%)
Nov 16, 2017 1.460 1.460 1.400 1.450 2,300 +0.04(+2.84%)
Nov 15, 2017 1.300 1.690 1.300 1.410 6,878 +0.11(+8.46%)
Nov 14, 2017 1.350 1.350 1.030 1.300 3,806 -0.19(-12.75%)
Nov 13, 2017 1.000 1.490 1.000 1.490 8,823 +0.57(+61.96%)
Nov 10, 2017 0.8600 0.9200 0.8500 0.9200 47,052 +0.06(+6.69%)
Nov 09, 2017 1.240 1.350 0.8471 0.8623 57,967 -0.14(-13.77%)
Nov 08, 2017 1.200 1.200 0.8100 1.000 37,599 +0.00(+0.00%)
Nov 07, 2017 1.000 1.000 1.000 1.000 342 +0.00(+0.00%)
Nov 06, 2017 1.440 1.440 1.000 1.000 7,735 +0.00(+0.00%)
Nov 03, 2017 1.200 1.200 1.000 1.000 5,800 -0.20(-16.67%)
Nov 02, 2017 1.550 1.550 1.200 1.200 7,092 -0.40(-25.00%)
Nov 01, 2017 1.600 1.600 1.450 1.600 6,531 +0.00(+0.00%)
Oct 31, 2017 1.600 1.600 1.600 1.600 350 +0.00(+0.00%)
Oct 30, 2017 1.600 1.600 1.510 1.600 600 +0.10(+6.67%)
Oct 27, 2017 1.350 1.500 1.350 1.500 2,713 +0.30(+25.00%)
Oct 23, 2017 1.200 1.200 1.200 0 -0.10(-7.69%)
Oct 20, 2017 1.650 1.650 1.300 1.300 290 -0.39(-23.08%)
Oct 19, 2017 1.700 1.700 1.690 1.690 596 -0.01(-0.59%)
Oct 17, 2017 1.700 1.700 1.700 71 +0.20(+13.33%)
Oct 16, 2017 1.700 1.700 1.500 1.500 325 -0.20(-11.76%)
Oct 13, 2017 1.750 1.750 1.700 1.700 1,246 -0.05(-2.86%)
Oct 12, 2017 1.800 1.800 1.750 1.750 3,378 -0.05(-2.78%)
Oct 10, 2017 1.800 1.800 1.800 25 +0.00(+0.00%)
Oct 05, 2017 1.800 1.800 1.800 90 +0.04(+2.27%)
Oct 04, 2017 1.820 1.820 1.760 1.760 813 -0.07(-3.83%)
Oct 03, 2017 1.770 1.830 1.770 1.830 602 +0.05(+2.81%)
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.