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 (%)
Sep 30, 2021 0.1650 0.1890 0.1650 0.1890 3,591 -0.01(-4.93%)
Sep 27, 2021 0.1988 0.1988 0.1988 9 -0.00(-0.60%)
Sep 24, 2021 0.1400 0.2000 0.1400 0.2000 255,666 +0.02(+11.11%)
Sep 23, 2021 0.1800 0.1800 0.1800 0.1800 2,609 +0.00(+0.00%)
Sep 22, 2021 0.1745 0.1800 0.1400 0.1800 18,273 +0.01(+5.88%)
Sep 20, 2021 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Sep 17, 2021 0.1800 0.2300 0.1501 0.1650 345,053 -0.01(-2.94%)
Sep 16, 2021 0.1430 0.1700 0.1430 0.1700 9,741 +0.00(+0.00%)
Sep 15, 2021 0.1700 0.1700 0.1700 0.1700 10,026 +0.01(+3.03%)
Sep 14, 2021 0.1650 0.1650 0.1650 0.1650 984 -0.01(-8.33%)
Sep 13, 2021 0.1800 0.1800 0.1600 0.1800 5,314 +0.00(+0.00%)
Sep 10, 2021 0.1800 0.1800 0.1800 0.1800 115 +0.01(+5.88%)
Sep 09, 2021 0.1700 0.1700 0.1311 0.1700 102,887 +0.00(+0.00%)
Sep 08, 2021 0.1999 0.1999 0.1700 0.1700 6,165 +0.00(+0.00%)
Sep 07, 2021 0.1810 0.1810 0.1700 0.1700 5,970 -0.03(-15.00%)
Sep 03, 2021 0.2000 0.2000 0.2000 0.2000 513 +0.00(+0.00%)
Sep 02, 2021 0.2000 0.2000 0.1801 0.2000 19,681 +0.00(+0.00%)
Sep 01, 2021 0.1601 0.2000 0.1601 0.2000 4,908 +0.01(+5.26%)
Aug 31, 2021 0.1600 0.1900 0.1600 0.1900 8,031 -0.01(-5.00%)
Aug 30, 2021 0.1760 0.2000 0.1760 0.2000 47,775 +0.00(+0.00%)
Aug 27, 2021 0.2000 0.2000 0.1605 0.2000 97,112 +0.03(+17.65%)
Aug 26, 2021 0.2000 0.2000 0.1630 0.1700 11,325 -0.01(-5.56%)
Aug 25, 2021 0.2000 0.2000 0.1799 0.1800 22,717 -0.02(-10.00%)
Aug 20, 2021 0.2000 0.2000 0.2000 58 +0.00(+0.00%)
Aug 19, 2021 0.1802 0.2000 0.1802 0.2000 2,050 +0.00(+0.00%)
Aug 18, 2021 0.2000 0.2000 0.1800 0.2000 4,601 +0.00(+0.00%)
Aug 17, 2021 0.2000 0.2000 0.2000 0.2000 35,018 -0.00(-2.44%)
Aug 16, 2021 0.2200 0.2200 0.1900 0.2050 145,373 -0.03(-13.87%)
Aug 13, 2021 0.1900 0.2380 0.1850 0.2380 292,549 +0.05(+25.26%)
Aug 12, 2021 0.1810 0.1900 0.1680 0.1900 281,463 -0.01(-5.00%)
Aug 11, 2021 0.1898 0.2000 0.1813 0.2000 121,256 +0.01(+5.26%)
Aug 10, 2021 0.1999 0.2000 0.1670 0.1900 151,281 +0.01(+5.56%)
Aug 09, 2021 0.1700 0.1800 0.1541 0.1800 53,851 +0.00(+1.98%)
Aug 06, 2021 0.2000 0.2000 0.1520 0.1765 17,980 -0.02(-11.75%)
Aug 05, 2021 0.1485 0.2000 0.1485 0.2000 12,410 +0.05(+34.86%)
Aug 04, 2021 0.2100 0.2100 0.1471 0.1483 39,848 -0.09(-38.21%)
Aug 03, 2021 0.1850 0.2400 0.1850 0.2400 86,627 +0.04(+20.00%)
Aug 02, 2021 0.1668 0.2000 0.1668 0.2000 50,209 +0.03(+19.76%)
Jul 30, 2021 0.1326 0.1699 0.1325 0.1670 1,080 +0.03(+19.29%)
Jul 29, 2021 0.1400 0.1400 0.1400 0.1400 7,256 +0.00(+0.00%)
Jul 28, 2021 0.1690 0.1690 0.1331 0.1400 22,193 -0.02(-13.04%)
Jul 27, 2021 0.1579 0.1670 0.1579 0.1610 13,009 +0.00(+1.26%)
Jul 26, 2021 0.1576 0.1700 0.1530 0.1590 82,845 -0.01(-7.34%)
Jul 23, 2021 0.1900 0.1900 0.1716 0.1716 7,612 -0.02(-9.68%)
Jul 22, 2021 0.1651 0.1900 0.1600 0.1900 99,713 +0.02(+8.57%)
Jul 21, 2021 0.1821 0.1990 0.1750 0.1750 23,205 -0.01(-5.15%)
Jul 20, 2021 0.1845 0.1845 0.1845 0.1845 420 -0.01(-5.34%)
Jul 19, 2021 0.1710 0.2000 0.1710 0.1949 3,493 +0.01(+8.28%)
Jul 16, 2021 0.1900 0.1950 0.1800 0.1800 44,271 +0.00(+0.00%)
Jul 15, 2021 0.1937 0.1937 0.1800 0.1800 30,911 -0.00(-0.55%)
Jul 14, 2021 0.1950 0.1950 0.1810 0.1810 10,490 -0.01(-4.74%)
Jul 13, 2021 0.1880 0.2025 0.1811 0.1900 65,348 +0.01(+2.70%)
Jul 12, 2021 0.2050 0.2050 0.1810 0.1850 57,890 -0.02(-11.90%)
Jul 07, 2021 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Jul 06, 2021 0.2000 0.2000 0.2000 0.2000 21,240 -0.00(-0.50%)
Jul 02, 2021 0.2050 0.2050 0.1811 0.2010 110,772 +0.02(+10.99%)
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.