Cypher Metaverse Inc (OP: BKLLF )

0.0478 UNCHANGED
Streaming Delayed Price Updated: 12:04 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2022 0.0419 0.0478 0.0400 0.0478 13,527 +0.01(+19.50%)
May 23, 2022 0.0320 0.0432 0.0320 0.0400 9,801 +0.00(+4.44%)
May 20, 2022 0.0450 0.0450 0.0383 0.0383 3,150 -0.01(-20.21%)
May 19, 2022 0.0449 0.0480 0.0449 0.0480 4,090 +0.00(+0.21%)
May 18, 2022 0.0468 0.0479 0.0419 0.0479 5,618 +0.00(+1.48%)
May 17, 2022 0.0450 0.0517 0.0420 0.0472 6,313 -0.00(-0.63%)
May 16, 2022 0.0700 0.0700 0.0418 0.0475 44,430 +0.00(+3.94%)
May 13, 2022 0.0327 0.0528 0.0327 0.0457 157,555 +0.01(+32.46%)
May 12, 2022 0.0408 0.0408 0.0251 0.0345 182,403 -0.01(-20.32%)
May 11, 2022 0.0505 0.0505 0.0387 0.0433 426,312 -0.01(-14.26%)
May 10, 2022 0.0454 0.0505 0.0420 0.0505 233,016 -0.00(-2.32%)
May 09, 2022 0.0510 0.0599 0.0505 0.0517 58,795 -0.00(-2.64%)
May 06, 2022 0.0490 0.0600 0.0484 0.0531 27,550 -0.01(-17.03%)
May 05, 2022 0.0529 0.0640 0.0529 0.0640 43,490 +0.01(+17.65%)
May 04, 2022 0.0542 0.0544 0.0526 0.0544 25,309 -0.00(-6.85%)
May 03, 2022 0.0517 0.0584 0.0505 0.0584 20,265 +0.01(+12.31%)
May 02, 2022 0.0531 0.0640 0.0520 0.0520 31,234 -0.00(-5.45%)
Apr 29, 2022 0.0575 0.0598 0.0550 0.0550 21,050 -0.00(-7.25%)
Apr 28, 2022 0.0531 0.0593 0.0531 0.0593 19,985 +0.00(+5.89%)
Apr 27, 2022 0.0534 0.0640 0.0534 0.0560 17,650 +0.00(+4.67%)
Apr 26, 2022 0.0533 0.0566 0.0506 0.0535 35,520 -0.00(-0.56%)
Apr 25, 2022 0.0546 0.0551 0.0506 0.0538 110,687 -0.00(-2.54%)
Apr 22, 2022 0.0547 0.0601 0.0547 0.0552 19,965 -0.00(-3.33%)
Apr 21, 2022 0.0653 0.0653 0.0550 0.0571 11,403 +0.00(+3.82%)
Apr 20, 2022 0.0510 0.0640 0.0510 0.0550 54,482 -0.00(-7.41%)
Apr 19, 2022 0.0628 0.0628 0.0553 0.0594 32,001 -0.00(-5.41%)
Apr 18, 2022 0.0628 0.0628 0.0628 0.0628 1,260 +0.00(+2.11%)
Apr 14, 2022 0.0605 0.0615 0.0600 0.0615 20,200 +0.00(+0.00%)
Apr 13, 2022 0.0643 0.0643 0.0583 0.0615 8,332 -0.00(-5.82%)
Apr 12, 2022 0.0716 0.0716 0.0622 0.0653 38,223 -0.00(-2.39%)
Apr 11, 2022 0.0669 0.0676 0.0669 0.0669 1,713 -0.01(-9.59%)
Apr 07, 2022 0.0740 0 +0.01(+7.87%)
Apr 06, 2022 0.0650 0.0692 0.0593 0.0686 24,202 -0.00(-2.42%)
Apr 05, 2022 0.0685 0.0734 0.0636 0.0703 3,950 +0.01(+8.99%)
Apr 04, 2022 0.0736 0.0736 0.0639 0.0645 11,108 -0.00(-5.43%)
Apr 01, 2022 0.0662 0.0732 0.0661 0.0682 3,653 +0.00(+1.94%)
Mar 31, 2022 0.0810 0.0810 0.0669 0.0669 50,535 -0.01(-8.10%)
Mar 30, 2022 0.0700 0.0730 0.0696 0.0728 15,923 +0.01(+8.82%)
Mar 29, 2022 0.0798 0.0808 0.0669 0.0669 31,174 -0.02(-21.29%)
Mar 28, 2022 0.0660 0.0854 0.0660 0.0850 32,288 +0.01(+13.64%)
Mar 25, 2022 0.0630 0.0772 0.0630 0.0748 47,566 -0.00(-0.27%)
Mar 24, 2022 0.0734 0.0758 0.0696 0.0750 2,789 -0.00(-2.22%)
Mar 23, 2022 0.0750 0.0817 0.0746 0.0767 16,352 -0.00(-2.17%)
Mar 22, 2022 0.0784 0.0784 0.0784 0.0784 502 -0.00(-1.88%)
Mar 21, 2022 0.0850 0.0889 0.0749 0.0799 112,806 +0.00(+6.53%)
Mar 18, 2022 0.0700 0.0757 0.0692 0.0750 14,070 +0.00(+7.14%)
Mar 17, 2022 0.0710 0.0724 0.0664 0.0700 10,215 -0.00(-5.41%)
Mar 16, 2022 0.0570 0.0943 0.0504 0.0740 270,853 +0.02(+39.62%)
Mar 15, 2022 0.0539 0.0544 0.0524 0.0530 11,056 +0.00(+0.00%)
Mar 14, 2022 0.0505 0.0530 0.0505 0.0530 9,758 -0.00(-1.85%)
Mar 11, 2022 0.0530 0.0540 0.0504 0.0540 31,000 -0.00(-5.92%)
Mar 10, 2022 0.0574 0.0574 0.0574 0.0574 1,000 +0.00(+1.41%)
Mar 09, 2022 0.0566 0.0566 0.0566 0.0566 2,500 +0.00(+6.19%)
Mar 08, 2022 0.0556 0.0556 0.0533 0.0533 775 +0.00(+4.31%)
Mar 07, 2022 0.0554 0.0630 0.0511 0.0511 1,200 -0.01(-14.83%)
Mar 04, 2022 0.0500 0.0603 0.0500 0.0600 14,176 +0.01(+11.11%)
Mar 03, 2022 0.0643 0.0643 0.0540 0.0540 1,129 -0.01(-15.63%)
Mar 02, 2022 0.0582 0.0640 0.0581 0.0640 2,760 -0.00(-0.16%)
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.