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 (%)
Sep 30, 2019 0.6000 0.6000 0.4000 0.5500 14,311 +0.15(+37.50%)
Sep 27, 2019 0.6990 0.6990 0.4000 0.4000 16,600 -0.20(-33.33%)
Sep 26, 2019 0.5100 0.6500 0.5000 0.6000 127,308 +0.07(+13.21%)
Sep 25, 2019 0.4500 0.5500 0.4500 0.5300 43,046 +0.12(+29.27%)
Sep 24, 2019 0.5990 0.5990 0.4100 0.4100 86,106 -0.23(-35.94%)
Sep 23, 2019 0.6700 0.6700 0.5500 0.6400 35,024 -0.07(-9.86%)
Sep 20, 2019 0.7350 0.7500 0.7100 0.7100 2,100 +0.04(+5.97%)
Sep 18, 2019 0.6700 0.6700 0.6700 0 -0.01(-1.47%)
Sep 17, 2019 0.6890 0.6890 0.6790 0.6800 12,000 +0.03(+4.62%)
Sep 16, 2019 0.7000 0.7000 0.6500 0.6500 33,399 -0.04(-5.80%)
Sep 13, 2019 0.7441 0.7490 0.6900 0.6900 6,800 -0.01(-1.99%)
Sep 12, 2019 0.6900 0.7040 0.6500 0.7040 6,099 +0.01(+2.03%)
Sep 11, 2019 0.7000 0.7000 0.6500 0.6900 21,070 -0.06(-7.88%)
Sep 10, 2019 0.7500 0.7500 0.6900 0.7490 2,903 +0.10(+15.23%)
Sep 06, 2019 0.6500 0.6500 0.6500 0 -0.02(-2.99%)
Sep 05, 2019 0.7500 0.7500 0.6700 0.6700 17,793 -0.08(-10.55%)
Sep 04, 2019 0.6200 0.7490 0.6200 0.7490 8,790 +0.15(+24.83%)
Sep 03, 2019 0.5499 0.6499 0.5100 0.6000 127,807 -0.15(-20.00%)
Aug 30, 2019 0.7500 0.7500 0.7300 0.7500 6,700 +0.00(+0.01%)
Aug 29, 2019 0.6950 0.7499 0.6950 0.7499 15,000 +0.01(+1.35%)
Aug 28, 2019 0.7500 0.7500 0.7200 0.7399 11,775 -0.02(-2.64%)
Aug 27, 2019 0.7600 0.7600 0.7600 0.7600 740 -0.03(-3.80%)
Aug 26, 2019 0.7450 0.7900 0.7300 0.7900 4,188 +0.04(+5.33%)
Aug 23, 2019 0.8000 0.8000 0.7500 0.7500 4,500 +0.00(+0.00%)
Aug 22, 2019 0.7500 0.7800 0.7500 0.7500 80,118 -0.05(-6.25%)
Aug 21, 2019 0.7800 0.8500 0.7200 0.8000 12,581 +0.00(+0.00%)
Aug 20, 2019 0.7700 0.8000 0.7300 0.8000 2,300 +0.00(+0.00%)
Aug 16, 2019 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Aug 15, 2019 0.8000 0.8200 0.8000 0.8000 3,259 -0.02(-2.44%)
Aug 14, 2019 0.8500 0.8500 0.8170 0.8200 1,660 +0.01(+1.23%)
Aug 13, 2019 0.8100 0.8100 0.8100 0.8100 1,075 +0.01(+1.25%)
Aug 12, 2019 0.8410 0.8410 0.8000 0.8000 9,680 -0.02(-2.45%)
Aug 09, 2019 0.8201 0.8201 0.8201 0.8201 400 -0.03(-3.52%)
Aug 08, 2019 0.8999 0.8999 0.8500 0.8500 5,515 +0.00(+0.00%)
Aug 07, 2019 0.9000 0.9000 0.8201 0.8500 2,615 -0.05(-5.56%)
Aug 06, 2019 1.050 1.050 0.9000 0.9000 5,780 +0.08(+9.76%)
Aug 05, 2019 0.8400 0.8400 0.8200 0.8200 3,840 -0.05(-5.75%)
Aug 02, 2019 0.8700 0.9352 0.8700 0.8700 12,700 +0.00(+0.00%)
Aug 01, 2019 0.9352 0.9352 0.8700 0.8700 1,373 -0.02(-2.25%)
Jul 31, 2019 0.8700 0.8952 0.8700 0.8900 450 +0.08(+9.88%)
Jul 30, 2019 0.9352 0.9352 0.8100 0.8100 6,201 -0.09(-10.00%)
Jul 29, 2019 0.9000 0.9000 0.9000 0.9000 9,566 +0.01(+1.12%)
Jul 26, 2019 0.8700 0.8900 0.8700 0.8900 15,100 +0.02(+2.30%)
Jul 25, 2019 0.8875 0.8875 0.8600 0.8700 10,267 -0.01(-1.14%)
Jul 24, 2019 0.8701 0.8800 0.8701 0.8800 780 -0.02(-2.22%)
Jul 23, 2019 0.9000 0.9000 0.9000 0.9000 179 +0.02(+2.16%)
Jul 22, 2019 0.9000 0.9459 0.8810 0.8810 6,306 +0.03(+2.92%)
Jul 19, 2019 0.8775 0.9000 0.8560 0.8560 3,100 -0.04(-4.94%)
Jul 18, 2019 0.9005 0.9005 0.9005 53 +0.00(+0.00%)
Jul 17, 2019 0.8950 0.9005 0.8550 0.9005 1,000 -0.05(-4.80%)
Jul 16, 2019 0.9459 0.9459 0.8700 0.9459 1,749 +0.05(+5.10%)
Jul 15, 2019 0.9000 0.9000 0.8775 0.9000 4,204 -0.04(-3.84%)
Jul 12, 2019 0.9100 0.9359 0.8800 0.9359 11,600 -0.01(-1.06%)
Jul 11, 2019 0.9459 0.9459 0.9459 0.9459 2,400 +0.07(+7.49%)
Jul 10, 2019 0.8800 0.8800 0.8800 0.8800 1,360 -0.07(-6.97%)
Jul 09, 2019 0.9460 0.9460 0.8510 0.9459 8,245 -0.00(-0.05%)
Jul 08, 2019 0.9489 0.9489 0.9055 0.9464 22,360 +0.05(+5.16%)
Jul 05, 2019 0.9000 0.9000 0.9000 0.9000 2,100 -0.04(-4.76%)
Jul 03, 2019 0.9450 0.9450 0.9450 80 +0.00(+0.00%)
Jul 02, 2019 0.9450 0.9450 0.9450 44 +0.00(+0.00%)
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.