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 31, 2021 0.1800 0.1800 0.1351 0.1560 5,320 +0.01(+7.59%)
Dec 30, 2021 0.0935 0.1598 0.0902 0.1450 97,792 -0.01(-9.15%)
Dec 29, 2021 0.1301 0.1598 0.1300 0.1596 23,670 +0.02(+14.00%)
Dec 28, 2021 0.1550 0.1550 0.1400 0.1400 6,040 -0.02(-12.45%)
Dec 27, 2021 0.1300 0.1789 0.1206 0.1599 122,021 +0.03(+23.95%)
Dec 23, 2021 0.1039 0.1296 0.0850 0.1290 252,512 +0.04(+51.76%)
Dec 22, 2021 0.0900 0.0998 0.0850 0.0850 55,614 -0.00(-5.56%)
Dec 21, 2021 0.0863 0.0949 0.0863 0.0900 47,403 +0.00(+5.76%)
Dec 20, 2021 0.0843 0.0851 0.0800 0.0851 152,843 +0.01(+6.37%)
Dec 17, 2021 0.0830 0.0830 0.0800 0.0800 31,910 +0.00(+0.00%)
Dec 16, 2021 0.0802 0.0900 0.0800 0.0800 321,167 -0.00(-0.12%)
Dec 15, 2021 0.0810 0.0816 0.0801 0.0801 216,140 -0.00(-3.49%)
Dec 14, 2021 0.0800 0.0850 0.0800 0.0830 301,080 +0.00(+3.36%)
Dec 13, 2021 0.0864 0.0928 0.0803 0.0803 134,282 -0.01(-6.74%)
Dec 10, 2021 0.0851 0.0930 0.0801 0.0861 126,516 -0.01(-13.90%)
Dec 09, 2021 0.0930 0.1000 0.0806 0.1000 135,651 +0.00(+0.00%)
Dec 08, 2021 0.1000 0.1200 0.1000 0.1000 54,894 +0.01(+11.11%)
Dec 07, 2021 0.1000 0.1000 0.0761 0.0900 339,974 -0.02(-19.79%)
Dec 06, 2021 0.1150 0.1150 0.1062 0.1122 4,000 +0.01(+10.76%)
Dec 03, 2021 0.1063 0.1200 0.1010 0.1013 54,903 -0.02(-15.51%)
Dec 02, 2021 0.1101 0.1199 0.1036 0.1199 62,105 +0.01(+9.00%)
Dec 01, 2021 0.1100 0.1146 0.1100 0.1100 13,005 +0.00(+0.00%)
Nov 30, 2021 0.1100 0.1100 0.1100 0.1100 196 -0.01(-6.38%)
Nov 29, 2021 0.1182 0.1240 0.1113 0.1175 43,143 -0.01(-6.00%)
Nov 26, 2021 0.1199 0.1250 0.1199 0.1250 17,000 +0.01(+11.61%)
Nov 24, 2021 0.1300 0.1300 0.1120 0.1120 31,207 -0.02(-13.78%)
Nov 23, 2021 0.1299 0.1299 0.1299 0.1299 10,003 -0.01(-6.95%)
Nov 22, 2021 0.1460 0.1460 0.1114 0.1396 3,103 +0.00(+1.16%)
Nov 19, 2021 0.1101 0.1477 0.1101 0.1380 10,666 +0.02(+15.10%)
Nov 18, 2021 0.1499 0.1499 0.1199 0.1199 51,830 -0.00(-0.08%)
Nov 17, 2021 0.1300 0.1300 0.1200 0.1200 40,740 -0.02(-11.11%)
Nov 16, 2021 0.1400 0.1400 0.1300 0.1350 28,303 +0.01(+12.41%)
Nov 15, 2021 0.1400 0.1450 0.1181 0.1201 22,695 -0.03(-19.88%)
Nov 12, 2021 0.1420 0.1500 0.1278 0.1499 27,380 +0.01(+7.07%)
Nov 11, 2021 0.1400 0.1400 0.1400 0.1400 1,353 +0.01(+7.69%)
Nov 09, 2021 0.1399 0.1399 0.1300 0.1300 17,252 -0.01(-7.08%)
Nov 08, 2021 0.1300 0.1428 0.1300 0.1399 35,581 +0.01(+7.62%)
Nov 05, 2021 0.1400 0.1400 0.1300 0.1300 5,262 +0.01(+8.33%)
Nov 03, 2021 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Nov 02, 2021 0.1438 0.1599 0.1200 0.1200 27,000 -0.02(-14.29%)
Oct 29, 2021 0.1400 0.1400 0.1400 0 -0.02(-12.50%)
Oct 28, 2021 0.1600 0.1600 0.1260 0.1600 3,915 +0.00(+0.13%)
Oct 27, 2021 0.1600 0.1680 0.1425 0.1598 14,198 +0.03(+27.53%)
Oct 26, 2021 0.1253 0.1253 0.1253 0.1253 588 -0.01(-5.58%)
Oct 25, 2021 0.1450 0.1450 0.1327 0.1327 2,005 +0.00(+0.00%)
Oct 22, 2021 0.1649 0.1649 0.1251 0.1327 28,139 +0.00(+3.59%)
Oct 21, 2021 0.1491 0.1491 0.1281 0.1281 6,226 -0.01(-8.50%)
Oct 20, 2021 0.1410 0.1600 0.1280 0.1400 76,811 -0.03(-19.95%)
Oct 19, 2021 0.1749 0.1749 0.1749 0.1749 102 +0.03(+23.17%)
Oct 18, 2021 0.1438 0.1438 0.1420 0.1420 6,727 -0.04(-20.58%)
Oct 14, 2021 0.1788 0.1788 0.1788 130 -0.00(-1.16%)
Oct 13, 2021 0.1809 0.1809 0.1809 0.1809 3,186 +0.04(+29.21%)
Oct 12, 2021 0.1400 0.1580 0.1400 0.1400 8,710 +0.00(+0.00%)
Oct 11, 2021 0.1400 0.1400 0.1400 0.1400 4,391 +0.00(+0.00%)
Oct 08, 2021 0.1660 0.1660 0.1266 0.1400 288,399 -0.04(-24.32%)
Oct 07, 2021 0.1850 0.1850 0.1850 0.1850 5,408 -0.01(-2.63%)
Oct 06, 2021 0.1850 0.1950 0.1850 0.1900 4,203 +0.01(+5.56%)
Oct 05, 2021 0.1776 0.1875 0.1601 0.1800 7,402 +0.02(+12.50%)
Oct 04, 2021 0.1675 0.1750 0.1420 0.1600 124,857 -0.01(-8.57%)
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.