Skip to main content
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 (%)
Jun 28, 2019 0.9469 0.9469 0.8500 0.9400 15,300 +0.02(+2.17%)
Jun 27, 2019 0.9469 0.9469 0.9200 0.9200 318 -0.03(-2.94%)
Jun 26, 2019 0.9480 0.9480 0.9479 0.9479 3,520 -0.00(-0.21%)
Jun 25, 2019 0.9500 0.9500 0.9499 0.9499 1,463 -0.01(-1.04%)
Jun 24, 2019 0.9600 0.9600 0.9599 0.9599 2,602 -0.00(-0.01%)
Jun 21, 2019 0.9600 0.9600 0.9500 0.9600 6,100 +0.01(+1.05%)
Jun 20, 2019 0.9450 0.9500 0.9345 0.9500 8,480 +0.01(+1.06%)
Jun 19, 2019 0.9245 0.9489 0.9000 0.9400 8,800 -0.01(-1.04%)
Jun 18, 2019 0.9300 0.9500 0.9300 0.9499 5,815 -0.01(-1.05%)
Jun 17, 2019 0.9590 0.9600 0.9200 0.9600 4,807 +0.00(+0.00%)
Jun 14, 2019 0.8100 0.9600 0.8000 0.9600 7,500 +0.05(+5.49%)
Jun 12, 2019 0.9100 0.9100 0.9100 0 -0.03(-3.19%)
Jun 11, 2019 0.9100 0.9400 0.8200 0.9400 12,430 +0.03(+3.30%)
Jun 10, 2019 0.9100 0.9100 0.9100 0.9100 3,298 -0.07(-7.13%)
Jun 07, 2019 0.9100 0.9890 0.9100 0.9799 7,900 +0.05(+5.37%)
Jun 06, 2019 0.9300 0.9300 0.9300 0.9300 1,005 +0.02(+2.20%)
Jun 05, 2019 0.9100 0.9100 0.9100 17 +0.00(+0.00%)
Jun 04, 2019 0.9100 0.9100 0.9100 0.9100 483 -0.03(-3.19%)
Jun 03, 2019 0.9400 0.9400 0.9400 50 +0.00(+0.00%)
May 31, 2019 0.9400 0.9400 0.9400 0.9400 1,800 +0.03(+3.30%)
May 30, 2019 1.020 1.020 0.9100 0.9100 5,295 -0.11(-10.78%)
May 29, 2019 0.9800 1.020 0.9700 1.020 2,627 +0.12(+13.33%)
May 24, 2019 0.9000 0.9000 0.9000 0 -0.11(-10.89%)
May 23, 2019 1.000 1.010 0.9400 1.010 15,576 -0.07(-6.48%)
May 22, 2019 0.9000 1.080 0.9000 1.080 6,800 +0.17(+18.68%)
May 21, 2019 0.9100 0.9100 0.9100 0.9100 8,000 +0.01(+1.45%)
May 20, 2019 0.9000 0.9000 0.8970 0.8970 17,496 +0.02(+1.93%)
May 17, 2019 0.9000 0.9790 0.8800 0.8800 19,800 +0.05(+6.02%)
May 16, 2019 0.9500 0.9799 0.8300 0.8300 23,556 +0.01(+1.22%)
May 15, 2019 0.8698 0.8698 0.8200 0.8200 13,834 +0.00(+0.00%)
May 14, 2019 0.8245 0.9099 0.8200 0.8200 4,127 -0.03(-3.53%)
May 13, 2019 0.8500 0.8800 0.8500 0.8500 6,338 -0.03(-3.19%)
May 10, 2019 0.8780 0.8780 0.8780 0.8780 1,000 +0.00(+0.00%)
May 09, 2019 0.8780 0.8780 0.8780 0.8780 17,900 +0.01(+0.92%)
May 08, 2019 0.8600 0.9264 0.8400 0.8700 30,238 -0.08(-8.42%)
May 07, 2019 0.9000 1.000 0.9000 0.9500 6,395 +0.11(+13.10%)
May 06, 2019 0.8610 0.9040 0.8400 0.8400 46,797 +0.01(+0.96%)
May 03, 2019 0.8110 0.9000 0.8100 0.8320 95,000 -0.02(-2.12%)
May 02, 2019 0.9000 0.9000 0.8500 0.8500 7,697 -0.04(-4.82%)
May 01, 2019 0.9100 0.9300 0.8910 0.8930 15,958 -0.01(-0.78%)
Apr 30, 2019 0.8950 0.9200 0.8900 0.9000 69,252 -0.04(-4.26%)
Apr 29, 2019 0.9200 1.030 0.8950 0.9400 33,690 +0.02(+2.17%)
Apr 26, 2019 0.9700 0.9700 0.9000 0.9200 4,600 +0.01(+1.10%)
Apr 25, 2019 0.9500 0.9500 0.9100 0.9100 15,462 +0.00(+0.00%)
Apr 24, 2019 0.9600 0.9700 0.9100 0.9100 21,754 -0.04(-4.21%)
Apr 23, 2019 0.9150 1.000 0.9150 0.9500 13,343 +0.03(+3.83%)
Apr 22, 2019 0.8900 0.9200 0.8900 0.9150 45,296 -0.02(-1.61%)
Apr 18, 2019 0.9700 0.9700 0.8950 0.9300 12,300 +0.00(+0.00%)
Apr 17, 2019 0.9300 0.9300 0.9300 0.9300 866 +0.00(+0.00%)
Apr 16, 2019 0.8900 0.9300 0.8900 0.9300 5,538 +0.03(+2.76%)
Apr 15, 2019 0.9500 0.9500 0.9050 0.9050 3,677 +0.02(+1.69%)
Apr 12, 2019 0.8900 0.9500 0.8900 0.8900 2,200 +0.00(+0.00%)
Apr 11, 2019 0.8900 0.8900 0.8900 85 +0.00(+0.00%)
Apr 10, 2019 0.8850 0.9000 0.8850 0.8900 1,200 +0.01(+0.56%)
Apr 09, 2019 0.8850 0.8850 0.8850 0.8850 500 -0.06(-6.84%)
Apr 08, 2019 0.9500 0.9500 0.9500 1 +0.00(+0.00%)
Apr 05, 2019 0.9000 0.9500 0.9000 0.9500 3,900 +0.05(+5.56%)
Apr 04, 2019 0.9000 0.9000 0.9000 0.9000 2,341 -0.01(-1.10%)
Apr 03, 2019 1.000 1.000 0.8800 0.9100 13,458 -0.09(-9.00%)
Apr 02, 2019 0.9000 1.000 0.8500 1.000 9,761 +0.10(+11.11%)
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.