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 29, 2015 3.550 3.550 3.310 3.310 3,088 -0.29(-8.13%)
May 28, 2015 3.735 3.950 3.603 3.603 2,818 -0.15(-3.92%)
May 27, 2015 4.000 4.000 3.750 3.750 1,639 -0.19(-4.82%)
May 26, 2015 3.750 3.940 3.750 3.940 700 -0.06(-1.50%)
May 22, 2015 4.000 4.000 4.000 0 +0.00(+0.00%)
May 21, 2015 4.000 4.000 4.000 4.000 204 -0.20(-4.76%)
May 20, 2015 4.010 4.200 3.900 4.200 10,776 +0.20(+5.00%)
May 15, 2015 4.000 4.000 4.000 0 -0.25(-5.88%)
May 14, 2015 4.250 4.250 4.250 4.250 1,098 +0.15(+3.66%)
May 13, 2015 4.050 4.100 4.000 4.100 2,503 +0.04(+0.99%)
May 12, 2015 4.110 4.110 4.050 4.060 3,615 -0.04(-0.98%)
May 11, 2015 4.250 4.500 4.100 4.100 7,548 -0.40(-8.89%)
May 08, 2015 4.490 4.500 4.490 4.500 895 +0.48(+11.94%)
May 07, 2015 4.010 4.020 4.010 4.020 547 -0.38(-8.64%)
May 06, 2015 4.400 4.600 4.400 4.400 1,612 +0.00(+0.00%)
May 05, 2015 4.490 5.000 4.060 4.400 3,856 -0.08(-1.79%)
May 04, 2015 4.500 4.500 4.010 4.480 1,395 -0.02(-0.44%)
May 01, 2015 4.500 4.500 4.500 4.500 3,129 +0.00(+0.00%)
Apr 30, 2015 4.500 4.500 4.500 4.500 614 +0.00(+0.00%)
Apr 29, 2015 4.500 4.500 4.500 4.500 6,324 +0.00(+0.00%)
Apr 28, 2015 3.510 4.500 3.510 4.500 1,736 +0.64(+16.58%)
Apr 27, 2015 3.860 3.860 3.010 3.860 3,156 -0.14(-3.50%)
Apr 24, 2015 4.000 4.000 4.000 4.000 4,985 +0.05(+1.27%)
Apr 23, 2015 3.850 3.990 3.850 3.950 24,494 +0.15(+3.95%)
Apr 22, 2015 3.750 3.850 3.750 3.800 2,415 -0.09(-2.31%)
Apr 21, 2015 3.890 3.890 3.890 3.890 501 +0.00(+0.00%)
Apr 20, 2015 3.900 3.900 3.890 3.890 8,234 +0.14(+3.73%)
Apr 17, 2015 3.750 3.750 3.750 3.750 605 +0.00(+0.00%)
Apr 16, 2015 3.750 3.790 3.750 3.750 630 -0.23(-5.78%)
Apr 15, 2015 3.980 3.980 3.980 3.980 470 +0.06(+1.53%)
Apr 14, 2015 3.580 3.920 3.580 3.920 840 +0.35(+9.80%)
Apr 13, 2015 4.425 4.500 3.570 3.570 17,407 -0.33(-8.46%)
Apr 10, 2015 3.550 3.900 3.550 3.900 8,326 +0.35(+9.86%)
Apr 09, 2015 3.750 3.850 3.550 3.550 2,710 -0.33(-8.51%)
Apr 08, 2015 3.400 3.880 3.450 3.880 829 +0.43(+12.46%)
Apr 07, 2015 3.500 3.690 3.450 3.450 3,893 -0.13(-3.63%)
Apr 06, 2015 3.625 3.625 3.550 3.580 1,977 -0.32(-8.21%)
Apr 02, 2015 3.900 3.900 3.900 0 +0.00(+0.00%)
Apr 01, 2015 4.034 4.034 3.650 3.900 2,593 -0.09(-2.26%)
Mar 31, 2015 3.990 4.000 3.990 3.990 6,411 +0.04(+1.01%)
Mar 30, 2015 3.890 4.000 3.890 3.950 1,808 +0.42(+11.90%)
Mar 27, 2015 3.540 3.800 3.200 3.530 18,805 +0.33(+10.31%)
Mar 26, 2015 3.000 3.200 3.000 3.200 2,623 +0.90(+39.13%)
Mar 25, 2015 2.250 2.440 2.250 2.300 1,382 +0.05(+2.22%)
Mar 24, 2015 4.000 4.000 2.250 2.250 4,806 -2.75(-55.00%)
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.