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 (%)
Aug 01, 2022 0.1249 0 +0.02(+24.90%)
Jul 29, 2022 0.1200 0.1240 0.1000 0.1000 34,811 -0.00(-0.99%)
Jul 28, 2022 0.1160 0.1180 0.0980 0.1010 22,705 -0.03(-25.19%)
Jul 27, 2022 0.1350 0.1350 0.1250 0.1350 6,090 -0.00(-2.24%)
Jul 25, 2022 0.1381 0 -0.01(-7.93%)
Jul 22, 2022 0.1500 0.1500 0.1320 0.1500 25,700 -0.03(-14.72%)
Jul 21, 2022 0.1800 0.1800 0.1560 0.1759 71,270 +0.02(+15.72%)
Jul 20, 2022 0.1200 0.1520 0.1200 0.1520 69,508 +0.02(+17.92%)
Jul 19, 2022 0.0960 0.1289 0.0960 0.1289 66,962 +0.04(+40.11%)
Jul 18, 2022 0.0807 0.0920 0.0807 0.0920 28,682 +0.01(+15.00%)
Jul 15, 2022 0.0866 0.0875 0.0800 0.0800 110,522 -0.02(-16.49%)
Jul 14, 2022 0.1200 0.1200 0.0720 0.0958 445,448 -0.03(-24.57%)
Jul 13, 2022 0.1270 0.1270 0.1270 0.1270 1,170 +0.00(+0.08%)
Jul 12, 2022 0.1270 0.1270 0.1011 0.1269 18,635 +0.01(+5.75%)
Jul 11, 2022 0.1200 0.1270 0.1200 0.1200 58,568 +0.00(+0.00%)
Jul 08, 2022 0.1200 0.1200 0.1155 0.1200 39,583 +0.00(+0.84%)
Jul 07, 2022 0.1190 0.1190 0.1190 0.1190 5,000 +0.02(+16.55%)
Jul 06, 2022 0.1106 0.1106 0.1021 0.1021 290 -0.00(-2.76%)
Jul 05, 2022 0.1170 0.1200 0.1000 0.1050 119,550 +0.00(+3.75%)
Jun 30, 2022 0.1012 0 +0.00(+1.20%)
Jun 28, 2022 0.1000 2 -0.01(-9.09%)
Jun 27, 2022 0.0800 0.1105 0.0800 0.1100 347,100 +0.03(+37.50%)
Jun 24, 2022 0.0800 0.0800 0.0800 0.0800 42,150 -0.01(-8.36%)
Jun 21, 2022 0.0873 2 +0.00(+0.11%)
Jun 16, 2022 0.0872 24 +0.01(+7.39%)
Jun 15, 2022 0.0812 0.0812 0.0812 0.0812 100 +0.00(+0.00%)
Jun 14, 2022 0.0751 0.0826 0.0751 0.0812 100,100 -0.01(-9.78%)
Jun 13, 2022 0.0899 0.0990 0.0899 0.0900 60,650 -0.01(-9.00%)
Jun 10, 2022 0.0740 0.0989 0.0740 0.0989 1,334 -0.00(-4.72%)
Jun 07, 2022 0.1038 0 +0.01(+16.76%)
Jun 06, 2022 0.0732 0.0889 0.0732 0.0889 5,300 +0.01(+9.75%)
Jun 03, 2022 0.0890 0.0890 0.0810 0.0810 49,979 -0.01(-8.99%)
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.