Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

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 28, 2021 0.2100 0.2190 0.2001 0.2190 58,806 +0.02(+9.50%)
May 27, 2021 0.2129 0.2276 0.1905 0.2000 77,356 -0.03(-13.04%)
May 26, 2021 0.2306 0.2306 0.2000 0.2300 132,179 -0.02(-8.00%)
May 25, 2021 0.2525 0.2525 0.2402 0.2500 10,450 +0.00(+0.00%)
May 24, 2021 0.2321 0.2600 0.2200 0.2500 83,076 -0.02(-7.06%)
May 21, 2021 0.2310 0.2690 0.2310 0.2690 18,294 +0.04(+16.40%)
May 20, 2021 0.2450 0.2531 0.2311 0.2311 31,244 -0.02(-7.56%)
May 19, 2021 0.2749 0.2749 0.2406 0.2500 40,932 +0.00(+0.00%)
May 18, 2021 0.2800 0.2880 0.2500 0.2500 52,866 -0.01(-3.85%)
May 17, 2021 0.2650 0.2650 0.2405 0.2600 23,890 -0.01(-1.89%)
May 14, 2021 0.2820 0.2820 0.2650 0.2650 4,981 -0.02(-6.03%)
May 13, 2021 0.2820 0.2820 0.2735 0.2820 1,960 +0.02(+6.42%)
May 12, 2021 0.2650 0.2840 0.2650 0.2650 25,014 -0.01(-2.75%)
May 11, 2021 0.2825 0.2825 0.2700 0.2725 24,895 -0.02(-6.03%)
May 10, 2021 0.2938 0.2975 0.2630 0.2900 57,548 +0.00(+0.00%)
May 07, 2021 0.2900 0.2995 0.2766 0.2900 62,445 -0.01(-3.33%)
May 06, 2021 0.3350 0.3350 0.2800 0.3000 39,667 -0.05(-14.29%)
May 05, 2021 0.2827 0.3735 0.2827 0.3500 21,873 +0.06(+20.27%)
May 04, 2021 0.2902 0.3100 0.2902 0.2910 8,540 +0.00(+0.31%)
May 03, 2021 0.2945 0.3980 0.2901 0.2901 44,790 +0.01(+2.69%)
Apr 30, 2021 0.2825 0.2825 0.2825 10 +0.00(+0.00%)
Apr 29, 2021 0.2805 0.3099 0.2610 0.2825 43,445 -0.02(-5.80%)
Apr 28, 2021 0.3290 0.3290 0.2800 0.2999 20,100 -0.03(-8.84%)
Apr 27, 2021 0.3000 0.3300 0.3000 0.3290 15,586 +0.03(+9.67%)
Apr 26, 2021 0.2900 0.3299 0.2900 0.3000 44,435 +0.01(+3.45%)
Apr 23, 2021 0.3700 0.3700 0.2500 0.2900 108,900 -0.05(-13.43%)
Apr 22, 2021 0.3000 0.3350 0.3000 0.3350 56,038 +0.04(+11.67%)
Apr 21, 2021 0.3210 0.3210 0.3000 0.3000 120,807 -0.06(-16.67%)
Apr 20, 2021 0.3700 0.4000 0.3505 0.3600 134,549 +0.01(+2.86%)
Apr 19, 2021 0.5800 0.6000 0.3500 0.3500 189,874 -0.05(-12.50%)
Apr 16, 2021 0.4275 0.5500 0.4000 0.4000 140,700 -0.09(-19.19%)
Apr 15, 2021 0.3390 0.6373 0.3295 0.4950 235,414 +0.17(+52.31%)
Apr 14, 2021 0.2800 0.3390 0.2800 0.3250 144,758 +0.04(+12.07%)
Apr 13, 2021 0.2700 0.2900 0.2700 0.2900 33,884 +0.01(+3.57%)
Apr 12, 2021 0.2500 0.2900 0.2500 0.2800 23,189 +0.03(+12.00%)
Apr 09, 2021 0.2800 0.2800 0.2500 0.2500 30,200 -0.04(-13.79%)
Apr 08, 2021 0.2950 0.2950 0.2500 0.2900 39,560 +0.04(+16.00%)
Apr 07, 2021 0.2500 0.2700 0.2426 0.2500 34,048 +0.00(+0.00%)
Apr 06, 2021 0.2400 0.2900 0.2400 0.2500 38,144 +0.01(+4.17%)
Apr 05, 2021 0.2440 0.2700 0.2400 0.2400 59,267 -0.02(-7.69%)
Apr 01, 2021 0.2600 0.2600 0.2350 0.2600 73,900 +0.01(+4.00%)
Mar 31, 2021 0.2700 0.2700 0.2300 0.2500 54,220 +0.02(+8.65%)
Mar 30, 2021 0.2500 0.2699 0.2300 0.2301 55,715 +0.00(+0.04%)
Mar 29, 2021 0.2401 0.2401 0.2250 0.2300 25,258 +0.00(+0.00%)
Mar 26, 2021 0.2000 0.2300 0.2000 0.2300 11,300 +0.04(+21.05%)
Mar 25, 2021 0.2045 0.2300 0.1800 0.1900 23,442 -0.02(-9.52%)
Mar 24, 2021 0.2200 0.2300 0.2100 0.2100 22,000 +0.00(+0.00%)
Mar 23, 2021 0.2400 0.2400 0.1950 0.2100 66,103 -0.02(-8.70%)
Mar 22, 2021 0.2401 0.2401 0.2101 0.2300 30,586 -0.01(-4.17%)
Mar 19, 2021 0.2101 0.2500 0.2101 0.2400 27,100 +0.01(+4.35%)
Mar 18, 2021 0.2350 0.2745 0.2157 0.2300 70,561 -0.02(-8.00%)
Mar 17, 2021 0.2350 0.2500 0.2350 0.2500 15,110 +0.00(+0.00%)
Mar 16, 2021 0.2425 0.2500 0.2425 0.2500 18,469 +0.01(+2.04%)
Mar 15, 2021 0.2400 0.2500 0.2400 0.2450 32,100 -0.01(-2.00%)
Mar 12, 2021 0.2475 0.2998 0.2350 0.2500 32,200 +0.00(+1.01%)
Mar 11, 2021 0.2401 0.2616 0.2110 0.2475 8,200 -0.00(-1.00%)
Mar 10, 2021 0.2650 0.3000 0.2400 0.2500 65,568 -0.05(-16.67%)
Mar 09, 2021 0.2800 0.3199 0.2500 0.3000 51,331 +0.06(+25.00%)
Mar 08, 2021 0.2500 0.2500 0.2255 0.2400 33,221 -0.01(-4.00%)
Mar 05, 2021 0.2825 0.3210 0.2100 0.2500 71,000 +0.01(+4.17%)
Mar 04, 2021 0.2500 0.2940 0.2160 0.2400 50,003 -0.01(-4.00%)
Mar 03, 2021 0.2940 0.2950 0.2500 0.2500 26,659 +0.00(+0.00%)
Mar 02, 2021 0.2950 0.2950 0.2250 0.2500 5,450 +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.