Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cipherloc Corp (OP: CLOK )

N/A 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 31, 2017 2.200 2.200 2.200 2.200 280 +0.10(+4.76%)
Aug 30, 2017 2.100 2.100 2.100 2.100 228 -0.10(-4.55%)
Aug 28, 2017 2.200 2.200 2.200 5 +0.00(+0.00%)
Aug 25, 2017 2.200 2.200 2.200 2.200 441 -0.25(-10.20%)
Aug 24, 2017 2.450 2.450 2.450 2.450 138 -0.05(-2.00%)
Aug 23, 2017 2.500 2.500 2.500 2.500 235 +0.00(+0.00%)
Aug 22, 2017 2.500 2.500 2.500 2.500 263 -0.09(-3.47%)
Aug 21, 2017 2.450 2.590 2.450 2.590 300 +0.29(+12.61%)
Aug 18, 2017 2.450 2.450 2.300 2.300 6,200 -0.15(-6.12%)
Aug 16, 2017 2.450 2.450 2.450 4 -0.15(-5.77%)
Aug 15, 2017 2.600 2.600 2.600 2.600 10,010 +0.00(+0.00%)
Aug 14, 2017 2.280 3.000 2.280 2.600 5,337 +0.31(+13.54%)
Aug 11, 2017 2.000 2.300 1.900 2.290 12,273 +0.29(+14.50%)
Aug 10, 2017 2.010 2.010 2.000 2.000 805 -0.30(-13.04%)
Aug 09, 2017 2.300 2.300 2.300 2.300 200 +0.40(+21.05%)
Aug 08, 2017 2.000 2.000 1.900 1.900 455 -0.10(-5.00%)
Aug 07, 2017 2.250 2.490 2.000 2.000 14,750 -0.20(-9.09%)
Aug 03, 2017 2.200 2.200 2.200 0 +0.10(+4.76%)
Aug 02, 2017 2.100 2.100 2.100 2.100 132 -0.15(-6.67%)
Aug 01, 2017 2.250 2.250 2.250 2.250 523 -0.10(-4.26%)
Jul 28, 2017 2.350 2.350 2.350 128 -0.15(-6.00%)
Jul 27, 2017 2.580 2.580 2.500 2.500 1,200 +0.00(+0.00%)
Jul 26, 2017 2.800 2.800 2.500 2.500 2,803 -0.50(-16.67%)
Jul 25, 2017 2.750 3.000 2.750 3.000 14,338 +0.45(+17.65%)
Jul 24, 2017 2.700 2.750 2.550 2.550 2,070 -0.15(-5.56%)
Jul 21, 2017 2.570 2.700 2.500 2.700 3,563 +0.10(+3.85%)
Jul 20, 2017 2.490 3.000 2.490 2.600 12,777 +0.11(+4.42%)
Jul 19, 2017 2.490 2.490 2.490 2.490 1,131 -0.01(-0.40%)
Jul 17, 2017 2.500 2.500 2.500 0 +0.00(+0.00%)
Jul 14, 2017 2.500 2.500 2.500 2.500 302 -0.30(-10.71%)
Jul 13, 2017 2.800 2.800 2.800 2.800 260 -0.05(-1.75%)
Jul 11, 2017 2.850 2.850 2.850 5 +0.39(+15.74%)
Jul 10, 2017 2.500 2.500 2.462 2.462 20,000 -0.04(-1.50%)
Jul 06, 2017 2.500 2.500 2.500 5 +0.00(+0.00%)
Jul 05, 2017 2.600 2.600 2.500 2.500 1,959 -0.17(-6.33%)
Jul 03, 2017 2.800 2.800 2.510 2.669 312 -0.23(-7.97%)
Jun 30, 2017 2.900 2.900 2.900 2.900 212 +0.00(+0.00%)
Jun 29, 2017 2.900 2.900 2.900 2.900 300 +0.06(+2.11%)
Jun 28, 2017 2.809 2.840 2.809 2.840 224 +0.03(+1.10%)
Jun 27, 2017 2.800 2.809 2.800 2.809 823 +0.01(+0.33%)
Jun 26, 2017 2.800 2.800 2.800 2.800 1,000 +0.00(+0.00%)
Jun 23, 2017 2.800 2.800 2.800 2.800 358 +0.30(+12.00%)
Jun 21, 2017 2.500 2.500 2.500 116 +0.00(+0.00%)
Jun 20, 2017 2.500 2.500 2.500 2.500 405 -0.15(-5.66%)
Jun 19, 2017 2.650 2.650 2.650 2.650 700 -0.04(-1.62%)
Jun 16, 2017 2.650 2.694 2.650 2.694 371 +0.11(+4.41%)
Jun 14, 2017 2.580 2.580 2.580 0 -0.42(-14.00%)
Jun 13, 2017 3.000 3.000 3.000 3.000 297 +0.00(+0.00%)
Jun 12, 2017 2.800 3.000 2.800 3.000 2,495 +0.31(+11.44%)
Jun 09, 2017 2.800 3.000 2.640 2.692 1,244 +0.13(+5.16%)
Jun 07, 2017 2.560 2.560 2.560 50 -0.44(-14.67%)
Jun 06, 2017 2.570 3.000 2.570 3.000 3,020 +0.74(+32.74%)
Jun 05, 2017 2.500 2.500 2.260 2.260 1,398 -0.24(-9.60%)
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.