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 (%)
Apr 30, 2019 0.8950 0.9200 0.8900 0.9000 69,252 -0.04(-4.26%)
Apr 29, 2019 0.9200 1.030 0.8950 0.9400 33,690 +0.02(+2.17%)
Apr 26, 2019 0.9700 0.9700 0.9000 0.9200 4,600 +0.01(+1.10%)
Apr 25, 2019 0.9500 0.9500 0.9100 0.9100 15,462 +0.00(+0.00%)
Apr 24, 2019 0.9600 0.9700 0.9100 0.9100 21,754 -0.04(-4.21%)
Apr 23, 2019 0.9150 1.000 0.9150 0.9500 13,343 +0.03(+3.83%)
Apr 22, 2019 0.8900 0.9200 0.8900 0.9150 45,296 -0.02(-1.61%)
Apr 18, 2019 0.9700 0.9700 0.8950 0.9300 12,300 +0.00(+0.00%)
Apr 17, 2019 0.9300 0.9300 0.9300 0.9300 866 +0.00(+0.00%)
Apr 16, 2019 0.8900 0.9300 0.8900 0.9300 5,538 +0.03(+2.76%)
Apr 15, 2019 0.9500 0.9500 0.9050 0.9050 3,677 +0.02(+1.69%)
Apr 12, 2019 0.8900 0.9500 0.8900 0.8900 2,200 +0.00(+0.00%)
Apr 11, 2019 0.8900 0.8900 0.8900 85 +0.00(+0.00%)
Apr 10, 2019 0.8850 0.9000 0.8850 0.8900 1,200 +0.01(+0.56%)
Apr 09, 2019 0.8850 0.8850 0.8850 0.8850 500 -0.06(-6.84%)
Apr 08, 2019 0.9500 0.9500 0.9500 1 +0.00(+0.00%)
Apr 05, 2019 0.9000 0.9500 0.9000 0.9500 3,900 +0.05(+5.56%)
Apr 04, 2019 0.9000 0.9000 0.9000 0.9000 2,341 -0.01(-1.10%)
Apr 03, 2019 1.000 1.000 0.8800 0.9100 13,458 -0.09(-9.00%)
Apr 02, 2019 0.9000 1.000 0.8500 1.000 9,761 +0.10(+11.11%)
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.