Cipherloc Corp (OP: CLOK )

0.2000 USD UNCHANGED
Streaming Delayed Price Updated: 10:12 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 0.2000 0.2050 0.2000 0.2000 4,176 +0.00(+0.00%)
Jun 17, 2021 0.2170 0.2170 0.2000 0.2000 8,656 -0.01(-6.98%)
Jun 16, 2021 0.2100 0.2150 0.2026 0.2150 41,263 +0.01(+2.43%)
Jun 15, 2021 0.2400 0.2400 0.2001 0.2099 39,272 -0.01(-3.76%)
Jun 14, 2021 0.1882 0.2360 0.1882 0.2181 155,229 +0.02(+11.85%)
Jun 11, 2021 0.2050 0.2130 0.1940 0.1950 78,590 -0.01(-2.50%)
Jun 10, 2021 0.1875 0.2100 0.1820 0.2000 89,553 +0.01(+3.63%)
Jun 09, 2021 0.1940 0.1940 0.1875 0.1930 33,111 -0.01(-3.45%)
Jun 08, 2021 0.2000 0.2000 0.1900 0.1999 81,568 -0.00(-0.05%)
Jun 07, 2021 0.2040 0.2040 0.1940 0.2000 58,650 -0.00(-2.44%)
Jun 04, 2021 0.2200 0.2200 0.2050 0.2050 6,751 +0.01(+2.55%)
Jun 03, 2021 0.2200 0.2200 0.1999 0.1999 860 -0.00(-0.05%)
Jun 02, 2021 0.2050 0.2050 0.1811 0.2000 46,615 -0.01(-6.93%)
Jun 01, 2021 0.2000 0.2180 0.2000 0.2149 17,050 -0.00(-1.87%)
May 28, 2021 0.2100 0.2190 0.2001 0.2190 58,806 +0.02(+9.50%)
May 27, 2021 0.2129 0.2276 0.1905 0.2000 77,356 -0.03(-13.04%)
May 26, 2021 0.2306 0.2306 0.2000 0.2300 132,179 -0.02(-8.00%)
May 25, 2021 0.2525 0.2525 0.2402 0.2500 10,450 +0.00(+0.00%)
May 24, 2021 0.2321 0.2600 0.2200 0.2500 83,076 -0.02(-7.06%)
May 21, 2021 0.2310 0.2690 0.2310 0.2690 18,294 +0.04(+16.40%)
May 20, 2021 0.2450 0.2531 0.2311 0.2311 31,244 -0.02(-7.56%)
May 19, 2021 0.2749 0.2749 0.2406 0.2500 40,932 +0.00(+0.00%)
May 18, 2021 0.2800 0.2880 0.2500 0.2500 52,866 -0.01(-3.85%)
May 17, 2021 0.2650 0.2650 0.2405 0.2600 23,890 -0.01(-1.89%)
May 14, 2021 0.2820 0.2820 0.2650 0.2650 4,981 -0.02(-6.03%)
May 13, 2021 0.2820 0.2820 0.2735 0.2820 1,960 +0.02(+6.42%)
May 12, 2021 0.2650 0.2840 0.2650 0.2650 25,014 -0.01(-2.75%)
May 11, 2021 0.2825 0.2825 0.2700 0.2725 24,895 -0.02(-6.03%)
May 10, 2021 0.2938 0.2975 0.2630 0.2900 57,548 +0.00(+0.00%)
May 07, 2021 0.2900 0.2995 0.2766 0.2900 62,445 -0.01(-3.33%)
May 06, 2021 0.3350 0.3350 0.2800 0.3000 39,667 -0.05(-14.29%)
May 05, 2021 0.2827 0.3735 0.2827 0.3500 21,873 +0.06(+20.27%)
May 04, 2021 0.2902 0.3100 0.2902 0.2910 8,540 +0.00(+0.31%)
May 03, 2021 0.2945 0.3980 0.2901 0.2901 44,790 +0.01(+2.69%)
Apr 30, 2021 0.2825 0.2825 0.2825 10 +0.00(+0.00%)
Apr 29, 2021 0.2805 0.3099 0.2610 0.2825 43,445 -0.02(-5.80%)
Apr 28, 2021 0.3290 0.3290 0.2800 0.2999 20,100 -0.03(-8.84%)
Apr 27, 2021 0.3000 0.3300 0.3000 0.3290 15,586 +0.03(+9.67%)
Apr 26, 2021 0.2900 0.3299 0.2900 0.3000 44,435 +0.01(+3.45%)
Apr 23, 2021 0.3700 0.3700 0.2500 0.2900 108,900 -0.05(-13.43%)
Apr 22, 2021 0.3000 0.3350 0.3000 0.3350 56,038 +0.04(+11.67%)
Apr 21, 2021 0.3210 0.3210 0.3000 0.3000 120,807 -0.06(-16.67%)
Apr 20, 2021 0.3700 0.4000 0.3505 0.3600 134,549 +0.01(+2.86%)
Apr 19, 2021 0.5800 0.6000 0.3500 0.3500 189,874 -0.05(-12.50%)
Apr 16, 2021 0.4275 0.5500 0.4000 0.4000 140,700 -0.09(-19.19%)
Apr 15, 2021 0.3390 0.6373 0.3295 0.4950 235,414 +0.17(+52.31%)
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%)
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.