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 (%)
Aug 31, 2020 0.3900 0.4100 0.3800 0.4100 4,500 -0.04(-8.89%)
Aug 28, 2020 0.4500 0.4500 0.4500 8 +0.00(+0.00%)
Aug 27, 2020 0.4500 0.4500 0.4500 0.4500 2,000 +0.07(+18.42%)
Aug 26, 2020 0.3800 0.3800 0.3800 0.3800 759 +0.00(+0.00%)
Aug 25, 2020 0.3800 0.3800 0.3800 0.3800 210 -0.02(-5.00%)
Aug 24, 2020 0.4150 0.4500 0.3800 0.4000 3,325 -0.06(-13.04%)
Aug 21, 2020 0.4600 0.5000 0.4600 0.4600 3,900 +0.01(+2.22%)
Aug 20, 2020 0.4500 0.4500 0.4500 100 +0.00(+0.00%)
Aug 19, 2020 0.4150 0.4500 0.3800 0.4500 2,598 -0.05(-10.00%)
Aug 18, 2020 0.3800 0.5000 0.3800 0.5000 4,100 +0.12(+31.58%)
Aug 17, 2020 0.5000 0.5000 0.3800 0.3800 4,850 -0.06(-13.64%)
Aug 13, 2020 0.4400 0.4400 0.4400 0 -0.01(-2.22%)
Aug 11, 2020 0.4500 0.4500 0.4500 0 +0.07(+18.42%)
Aug 10, 2020 0.3800 0.3800 0.3800 0.3800 200 -0.09(-19.15%)
Aug 07, 2020 0.4600 0.5000 0.4500 0.4700 8,700 -0.06(-11.32%)
Aug 06, 2020 0.5300 0.5300 0.5300 0.5300 230 +0.08(+17.78%)
Aug 05, 2020 0.4500 0.5300 0.4500 0.4500 13,535 +0.00(+0.00%)
Aug 04, 2020 0.4500 0.4500 0.4500 0.4500 14,880 -0.08(-15.09%)
Aug 03, 2020 0.4500 0.5500 0.4500 0.5300 2,687 -0.02(-3.64%)
Jul 31, 2020 0.5350 0.5500 0.4500 0.5500 11,300 +0.03(+5.77%)
Jul 30, 2020 0.5000 0.5200 0.5000 0.5200 2,005 +0.00(+0.00%)
Jul 29, 2020 0.5200 0.5200 0.5200 0.5200 1,599 +0.00(+0.00%)
Jul 28, 2020 0.5000 0.5200 0.5000 0.5200 10,649 +0.02(+4.00%)
Jul 27, 2020 0.4900 0.5000 0.4700 0.5000 3,831 +0.04(+8.70%)
Jul 24, 2020 0.4500 0.4900 0.4200 0.4600 3,700 +0.06(+15.00%)
Jul 23, 2020 0.4400 0.4400 0.4000 0.4000 12,534 -0.04(-9.09%)
Jul 22, 2020 0.4100 0.4400 0.4100 0.4400 2,502 +0.00(+0.00%)
Jul 21, 2020 0.4100 0.4400 0.3800 0.4400 12,017 +0.06(+15.79%)
Jul 20, 2020 0.3800 0.3800 0.3800 0.3800 3,314 -0.06(-13.64%)
Jul 17, 2020 0.4400 0.4400 0.4100 0.4400 15,300 +0.00(+0.00%)
Jul 16, 2020 0.4400 0.4400 0.4400 0.4400 2,222 -0.01(-2.22%)
Jul 15, 2020 0.4500 0.4500 0.4500 1 +0.00(+0.00%)
Jul 13, 2020 0.4500 0.4500 0.4500 0 +0.04(+11.11%)
Jul 10, 2020 0.4700 0.5100 0.4050 0.4050 1,100 -0.05(-11.96%)
Jul 09, 2020 0.5499 0.5500 0.4600 0.4600 4,391 +0.05(+12.20%)
Jul 07, 2020 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Jul 06, 2020 0.4100 0.4100 0.4100 0.4100 301 +0.00(+1.23%)
Jul 02, 2020 0.5999 0.5999 0.4000 0.4050 23,100 +0.06(+15.71%)
Jul 01, 2020 0.3300 1.100 0.3300 0.3500 19,129 +0.01(+2.97%)
Jun 30, 2020 0.3399 0.3399 0.3200 0.3399 8,100 +0.04(+13.30%)
Jun 29, 2020 0.3000 0.3000 0.3000 0.3000 1,000 -0.04(-11.74%)
Jun 25, 2020 0.3399 0.3399 0.3399 0 +0.07(+25.89%)
Jun 24, 2020 0.2700 0.2700 0.2700 1 +0.00(+0.00%)
Jun 23, 2020 0.2898 0.2899 0.2700 0.2700 1,328 +0.02(+8.00%)
Jun 22, 2020 0.2500 0.2500 0.2500 0.2500 132 -0.04(-13.76%)
Jun 19, 2020 0.2650 0.2899 0.2650 0.2899 5,000 +0.04(+15.96%)
Jun 18, 2020 0.2500 0.2500 0.2500 0.2500 125 -0.04(-13.49%)
Jun 17, 2020 0.2890 0.2890 0.2890 0.2890 1,500 -0.00(-0.31%)
Jun 16, 2020 0.2600 0.2899 0.2600 0.2899 1,774 +0.00(+0.31%)
Jun 15, 2020 0.2890 0.2890 0.2890 0.2890 570 +0.04(+15.60%)
Jun 12, 2020 0.2500 0.2500 0.2500 0.2500 100 -0.04(-13.73%)
Jun 10, 2020 0.2898 0.2898 0.2898 0 +0.03(+11.46%)
Jun 09, 2020 0.2898 0.2898 0.2500 0.2600 3,754 +0.00(+1.01%)
Jun 08, 2020 0.2600 0.2600 0.2500 0.2574 7,765 -0.00(-1.00%)
Jun 05, 2020 0.2300 0.2600 0.2300 0.2600 500 +0.00(+0.00%)
Jun 04, 2020 0.2600 0.2600 0.2600 0.2600 510 +0.00(+0.00%)
Jun 03, 2020 0.2000 0.2898 0.2000 0.2600 21,887 +0.06(+30.00%)
Jun 02, 2020 0.2399 0.2399 0.2000 0.2000 2,830 -0.04(-16.67%)
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.