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 (%)
Mar 29, 2018 1.350 1.350 1.350 0 -0.15(-10.00%)
Mar 28, 2018 1.620 1.620 1.500 1.500 3,480 -0.13(-7.98%)
Mar 27, 2018 1.510 2.100 1.500 1.630 11,590 +0.04(+2.52%)
Mar 26, 2018 1.590 1.650 1.500 1.590 9,509 +0.00(+0.00%)
Mar 23, 2018 1.600 1.600 1.510 1.590 1,806 -0.03(-1.85%)
Mar 22, 2018 1.550 1.620 1.500 1.620 2,950 +0.07(+4.52%)
Mar 21, 2018 1.600 1.680 1.550 1.550 3,451 +0.05(+3.33%)
Mar 20, 2018 1.550 1.550 1.500 1.500 1,540 -0.15(-9.09%)
Mar 19, 2018 1.650 1.650 1.650 1.650 1,350 +0.00(+0.00%)
Mar 16, 2018 1.650 1.650 1.650 1.650 1,225 +0.00(+0.00%)
Mar 15, 2018 1.700 1.700 1.650 1.650 814 +0.00(+0.00%)
Mar 14, 2018 1.700 1.700 1.650 1.650 1,231 -0.08(-4.62%)
Mar 13, 2018 1.750 1.750 1.700 1.730 4,010 +0.03(+1.76%)
Mar 12, 2018 1.750 1.790 1.700 1.700 4,850 -0.01(-0.58%)
Mar 09, 2018 1.850 1.850 1.710 1.710 2,424 +0.01(+0.59%)
Mar 08, 2018 1.700 1.800 1.650 1.700 3,316 +0.20(+13.33%)
Mar 07, 2018 1.600 1.740 1.500 1.500 4,060 +0.00(+0.00%)
Mar 06, 2018 1.600 1.600 1.500 1.500 2,100 -0.10(-6.25%)
Mar 05, 2018 1.680 1.680 1.600 1.600 1,510 -0.15(-8.57%)
Mar 01, 2018 1.750 1.750 1.750 10 -0.05(-2.78%)
Feb 28, 2018 1.810 1.810 1.800 1.800 751 +0.12(+7.14%)
Feb 26, 2018 1.680 1.680 1.680 0 +0.01(+0.60%)
Feb 23, 2018 1.829 1.920 1.670 1.670 3,162 -0.18(-9.73%)
Feb 22, 2018 1.850 0 +0.00(+0.00%)
Feb 21, 2018 1.900 1.920 1.770 1.850 3,003 -0.06(-3.26%)
Feb 20, 2018 1.770 1.920 1.768 1.912 26,944 +0.29(+17.54%)
Feb 16, 2018 1.627 1.627 1.627 0 +0.02(+0.96%)
Feb 15, 2018 1.612 1.612 1.612 1.612 346 +0.06(+3.97%)
Feb 14, 2018 1.520 1.550 1.500 1.550 5,890 +0.04(+2.65%)
Feb 13, 2018 1.523 1.523 1.510 1.510 1,750 -0.03(-1.80%)
Feb 12, 2018 1.638 1.638 1.538 1.538 1,924 -0.09(-5.71%)
Feb 09, 2018 1.700 1.700 1.631 1.631 2,341 -0.02(-1.16%)
Feb 08, 2018 1.650 1.650 1.650 1.650 100 +0.04(+2.34%)
Feb 07, 2018 1.700 1.700 1.600 1.612 3,031 -0.04(-2.28%)
Feb 06, 2018 1.680 1.685 1.600 1.650 4,056 -0.03(-1.79%)
Feb 05, 2018 1.750 1.800 1.750 1.680 14,731 -0.04(-2.33%)
Feb 02, 2018 1.450 1.720 1.450 1.720 2,463 +0.47(+37.60%)
Feb 01, 2018 1.240 1.250 1.160 1.250 905 +0.13(+11.61%)
Jan 31, 2018 1.250 1.250 1.100 1.120 6,749 -0.18(-13.85%)
Jan 30, 2018 1.310 1.310 1.060 1.300 9,219 -0.35(-21.21%)
Jan 26, 2018 1.650 1.650 1.650 0 -0.06(-3.51%)
Jan 25, 2018 1.800 1.800 1.710 1.710 2,657 -0.07(-3.93%)
Jan 24, 2018 1.780 1.780 1.780 1.780 127 -0.02(-1.11%)
Jan 23, 2018 1.800 1.800 1.800 1.800 382 +0.00(+0.00%)
Jan 22, 2018 1.840 1.840 1.800 1.800 750 -0.04(-2.17%)
Jan 19, 2018 1.600 1.950 1.600 1.840 7,779 +0.24(+15.29%)
Jan 18, 2018 1.520 1.596 1.520 1.596 2,921 +0.07(+4.79%)
Jan 17, 2018 1.500 1.523 1.500 1.523 1,162 +0.02(+1.53%)
Jan 16, 2018 1.270 1.740 1.270 1.500 2,546 -0.24(-13.79%)
Jan 12, 2018 1.740 1.740 1.740 0 -0.01(-0.57%)
Jan 11, 2018 1.730 1.750 1.730 1.750 6,936 +0.06(+3.55%)
Jan 10, 2018 1.690 1.690 1.690 1.690 560 +0.09(+5.62%)
Jan 09, 2018 1.400 1.680 1.400 1.600 945 -0.14(-8.05%)
Jan 08, 2018 1.700 1.750 1.700 1.740 1,789 +0.49(+39.20%)
Jan 04, 2018 1.250 1.250 1.250 37 -0.50(-28.57%)
Jan 03, 2018 1.650 1.750 1.600 1.750 5,150 +0.27(+18.24%)
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.