Cipherloc Corp (OP: CLOK )

0.3250 USD UNCHANGED
Streaming Delayed Price Updated: 1:57 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 14, 2021 0.2800 0.3390 0.2800 0.3250 144,758 +0.04(+12.07%)
Apr 13, 2021 0.2700 0.2900 0.2700 0.2900 33,884 +0.01(+3.57%)
Apr 12, 2021 0.2500 0.2900 0.2500 0.2800 23,189 +0.03(+12.00%)
Apr 09, 2021 0.2800 0.2800 0.2500 0.2500 30,200 -0.04(-13.79%)
Apr 08, 2021 0.2950 0.2950 0.2500 0.2900 39,560 +0.04(+16.00%)
Apr 07, 2021 0.2500 0.2700 0.2426 0.2500 34,048 +0.00(+0.00%)
Apr 06, 2021 0.2400 0.2900 0.2400 0.2500 38,144 +0.01(+4.17%)
Apr 05, 2021 0.2440 0.2700 0.2400 0.2400 59,267 -0.02(-7.69%)
Apr 01, 2021 0.2600 0.2600 0.2350 0.2600 73,900 +0.01(+4.00%)
Mar 31, 2021 0.2700 0.2700 0.2300 0.2500 54,220 +0.02(+8.65%)
Mar 30, 2021 0.2500 0.2699 0.2300 0.2301 55,715 +0.00(+0.04%)
Mar 29, 2021 0.2401 0.2401 0.2250 0.2300 25,258 +0.00(+0.00%)
Mar 26, 2021 0.2000 0.2300 0.2000 0.2300 11,300 +0.04(+21.05%)
Mar 25, 2021 0.2045 0.2300 0.1800 0.1900 23,442 -0.02(-9.52%)
Mar 24, 2021 0.2200 0.2300 0.2100 0.2100 22,000 +0.00(+0.00%)
Mar 23, 2021 0.2400 0.2400 0.1950 0.2100 66,103 -0.02(-8.70%)
Mar 22, 2021 0.2401 0.2401 0.2101 0.2300 30,586 -0.01(-4.17%)
Mar 19, 2021 0.2101 0.2500 0.2101 0.2400 27,100 +0.01(+4.35%)
Mar 18, 2021 0.2350 0.2745 0.2157 0.2300 70,561 -0.02(-8.00%)
Mar 17, 2021 0.2350 0.2500 0.2350 0.2500 15,110 +0.00(+0.00%)
Mar 16, 2021 0.2425 0.2500 0.2425 0.2500 18,469 +0.01(+2.04%)
Mar 15, 2021 0.2400 0.2500 0.2400 0.2450 32,100 -0.01(-2.00%)
Mar 12, 2021 0.2475 0.2998 0.2350 0.2500 32,200 +0.00(+1.01%)
Mar 11, 2021 0.2401 0.2616 0.2110 0.2475 8,200 -0.00(-1.00%)
Mar 10, 2021 0.2650 0.3000 0.2400 0.2500 65,568 -0.05(-16.67%)
Mar 09, 2021 0.2800 0.3199 0.2500 0.3000 51,331 +0.06(+25.00%)
Mar 08, 2021 0.2500 0.2500 0.2255 0.2400 33,221 -0.01(-4.00%)
Mar 05, 2021 0.2825 0.3210 0.2100 0.2500 71,000 +0.01(+4.17%)
Mar 04, 2021 0.2500 0.2940 0.2160 0.2400 50,003 -0.01(-4.00%)
Mar 03, 2021 0.2940 0.2950 0.2500 0.2500 26,659 +0.00(+0.00%)
Mar 02, 2021 0.2950 0.2950 0.2250 0.2500 5,450 +0.00(+0.00%)
Mar 01, 2021 0.2500 0.2720 0.2483 0.2500 34,819 +0.00(+0.00%)
Feb 26, 2021 0.2500 0.2970 0.2300 0.2500 41,400 +0.00(+0.00%)
Feb 25, 2021 0.3000 0.3000 0.2500 0.2500 26,031 -0.03(-10.71%)
Feb 24, 2021 0.2500 0.3336 0.2500 0.2800 21,206 +0.00(+0.00%)
Feb 23, 2021 0.3300 0.3300 0.2110 0.2800 36,823 +0.02(+7.69%)
Feb 22, 2021 0.3550 0.3900 0.2600 0.2600 33,500 -0.05(-16.13%)
Feb 19, 2021 0.2855 0.3600 0.2711 0.3100 57,600 +0.01(+3.33%)
Feb 18, 2021 0.3500 0.4190 0.2711 0.3000 46,242 -0.04(-10.45%)
Feb 17, 2021 0.3800 0.4890 0.3200 0.3350 31,705 -0.10(-22.95%)
Feb 16, 2021 0.3510 0.4500 0.3510 0.4348 5,301 -0.02(-3.38%)
Feb 12, 2021 0.4000 0.4500 0.3100 0.4500 30,100 +0.10(+28.61%)
Feb 11, 2021 0.3890 0.4200 0.2800 0.3499 142,816 -0.03(-7.92%)
Feb 10, 2021 0.3750 0.3800 0.3750 0.3800 3,015 +0.03(+8.57%)
Feb 09, 2021 0.4000 0.4000 0.3500 0.3500 9,829 -0.00(-0.28%)
Feb 08, 2021 0.3755 0.4000 0.3510 0.3510 4,021 -0.10(-22.00%)
Feb 05, 2021 0.3310 0.4500 0.3310 0.4500 14,700 +0.10(+28.57%)
Feb 04, 2021 0.3553 0.4380 0.3500 0.3500 10,413 +0.02(+6.06%)
Feb 03, 2021 0.3100 0.3600 0.3100 0.3300 4,082 -0.11(-24.66%)
Feb 02, 2021 0.4480 0.4480 0.3690 0.4380 6,627 +0.11(+34.77%)
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.