Cypher Metaverse Inc (OP: BKLLF )

0.0288 UNCHANGED
Streaming Delayed Price Updated: 1:32 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 0.0295 0.0295 0.0265 0.0288 35,026 -0.00(-12.46%)
Jun 29, 2022 0.0357 0.0357 0.0329 0.0329 22,635 -0.00(-11.56%)
Jun 28, 2022 0.0355 0.0372 0.0355 0.0372 9,456 +0.00(+6.29%)
Jun 27, 2022 0.0342 0.0354 0.0342 0.0350 4,300 -0.00(-5.15%)
Jun 24, 2022 0.0367 0.0369 0.0340 0.0369 4,170 +0.00(+1.10%)
Jun 23, 2022 0.0296 0.0385 0.0296 0.0365 44,035 -0.00(-5.19%)
Jun 22, 2022 0.0336 0.0385 0.0301 0.0385 351,977 +0.01(+27.06%)
Jun 21, 2022 0.0310 0.0436 0.0303 0.0303 750,641 +0.00(+0.66%)
Jun 17, 2022 0.0327 0.0369 0.0301 0.0301 13,974 -0.00(-9.61%)
Jun 16, 2022 0.0284 0.0354 0.0284 0.0333 6,201 +0.00(+12.12%)
Jun 15, 2022 0.0327 0.0327 0.0297 0.0297 500 -0.00(-8.62%)
Jun 14, 2022 0.0290 0.0332 0.0290 0.0325 48,877 +0.00(+6.91%)
Jun 13, 2022 0.0331 0.0331 0.0304 0.0304 18,400 -0.01(-23.62%)
Jun 10, 2022 0.0405 0.0405 0.0295 0.0398 2,990 +0.00(+13.71%)
Jun 09, 2022 0.0415 0.0415 0.0350 0.0350 15,327 -0.01(-17.45%)
Jun 08, 2022 0.0364 0.0424 0.0356 0.0424 4,213 +0.00(+1.44%)
Jun 07, 2022 0.0418 0.0418 0.0418 0.0418 3,020 -0.00(-5.00%)
Jun 06, 2022 0.0440 0.0440 0.0440 0.0440 100 +0.00(+0.92%)
Jun 03, 2022 0.0350 0.0464 0.0350 0.0436 8,500 +0.00(+3.81%)
Jun 02, 2022 0.0420 0.0420 0.0420 0.0420 130 +0.00(+1.94%)
Jun 01, 2022 0.0412 0.0412 0.0412 0.0412 1,040 -0.00(-0.48%)
May 31, 2022 0.0340 0.0442 0.0340 0.0414 26,175 +0.00(+3.50%)
May 27, 2022 0.0406 0.0406 0.0377 0.0400 20,242 -0.00(-9.30%)
May 26, 2022 0.0409 0.0486 0.0382 0.0441 3,415 -0.00(-7.74%)
May 24, 2022 0.0478 0 +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%)
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.