Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cypher Metaverse Inc
(OP:
BKLLF
)
0.0780
UNCHANGED
Last Price
Updated: 12:31 PM EDT, May 10, 2023
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2019
0.0217
0.0300
0.0180
0.0217
28,860
+0.00(+17.30%)
Jan 30, 2019
0.0216
0.0319
0.0177
0.0185
96,044
-0.00(-13.95%)
Jan 29, 2019
0.0266
0.0372
0.0200
0.0215
5,400
-0.01(-21.82%)
Jan 28, 2019
0.0200
0.0290
0.0200
0.0275
60,962
+0.00(+19.57%)
Jan 25, 2019
0.0238
0.0250
0.0200
0.0230
68,500
+0.00(+7.48%)
Jan 24, 2019
0.0245
0.0245
0.0212
0.0214
15,200
+0.00(+0.00%)
Jan 23, 2019
0.0155
0.0367
0.0155
0.0214
85,857
+0.00(+4.39%)
Jan 22, 2019
0.0160
0.0205
0.0160
0.0205
5,619
-0.00(-13.87%)
Jan 18, 2019
0.0250
0.0450
0.0110
0.0238
238,800
-0.00(-13.45%)
Jan 17, 2019
0.0200
0.0289
0.0200
0.0275
87,800
+0.01(+37.50%)
Jan 16, 2019
0.0201
0.0253
0.0200
0.0200
21,400
-0.00(-0.50%)
Jan 15, 2019
0.0245
0.0300
0.0200
0.0201
16,498
-0.01(-33.00%)
Jan 14, 2019
0.0245
0.0372
0.0200
0.0300
114,600
+0.00(+3.81%)
Jan 11, 2019
0.0286
0.0300
0.0200
0.0289
219,800
+0.00(+14.68%)
Jan 10, 2019
0.0300
0.0325
0.0200
0.0252
51,183
-0.00(-10.00%)
Jan 09, 2019
0.0238
0.0280
0.0202
0.0280
56,338
+0.01(+63.74%)
Jan 08, 2019
0.0320
0.0396
0.0171
0.0171
46,919
-0.01(-38.93%)
Jan 07, 2019
0.0206
0.0280
0.0130
0.0280
21,328
+0.01(+68.67%)
Jan 04, 2019
0.0234
0.0279
0.0166
0.0166
68,900
-0.01(-33.60%)
Jan 03, 2019
0.0200
0.0250
0.0148
0.0250
12,752
+0.00(+19.05%)
Jan 02, 2019
0.0172
0.0241
0.0172
0.0210
8,400
+0.00(+3.45%)
Dec 31, 2018
0.0127
0.0240
0.0093
0.0203
383,200
+0.00(+18.02%)
Dec 28, 2018
0.0136
0.0204
0.0095
0.0172
169,200
+0.01(+81.05%)
Dec 27, 2018
0.0163
0.0200
0.0090
0.0095
143,856
-0.00(-25.20%)
Dec 24, 2018
0.0127
0.0127
0.0127
0
-0.01(-47.30%)
Dec 21, 2018
0.0200
0.0241
0.0130
0.0241
204,700
+0.00(+2.12%)
Dec 20, 2018
0.0165
0.0242
0.0150
0.0236
69,020
+0.00(+15.12%)
Dec 19, 2018
0.0167
0.0243
0.0137
0.0205
230,000
+0.01(+36.67%)
Dec 18, 2018
0.0230
0.0230
0.0150
0.0150
6,000
-0.01(-27.88%)
Dec 17, 2018
0.0130
0.0208
0.0100
0.0208
20,500
+0.00(+15.56%)
Dec 14, 2018
0.0220
0.0220
0.0180
0.0180
21,300
-0.00(-18.18%)
Dec 13, 2018
0.0175
0.0220
0.0100
0.0220
15,000
+0.01(+60.58%)
Dec 12, 2018
0.0220
0.0220
0.0137
0.0137
20,599
+0.00(+0.00%)
Dec 11, 2018
0.0137
0.0200
0.0090
0.0137
178,970
+0.00(+0.00%)
Dec 10, 2018
0.0197
0.0222
0.0137
0.0137
124,728
-0.00(-4.20%)
Dec 07, 2018
0.0263
0.0280
0.0143
0.0143
10,400
-0.01(-41.39%)
Dec 06, 2018
0.0200
0.0244
0.0129
0.0244
33,450
+0.00(+22.00%)
Dec 04, 2018
0.0165
0.0215
0.0131
0.0200
185,200
-0.00(-6.98%)
Dec 03, 2018
0.0210
0.0215
0.0185
0.0215
19,800
-0.00(-14.00%)
Nov 30, 2018
0.0205
0.0300
0.0200
0.0250
46,600
-0.00(-16.67%)
Nov 29, 2018
0.0196
0.0300
0.0196
0.0300
48,511
-0.00(-12.02%)
Nov 28, 2018
0.0290
0.0360
0.0240
0.0341
77,600
+0.00(+13.67%)
Nov 27, 2018
0.0197
0.0300
0.0195
0.0300
155,499
-0.00(-11.76%)
Nov 26, 2018
0.0360
0.0360
0.0245
0.0340
40,540
-0.00(-9.57%)
Nov 23, 2018
0.0250
0.0376
0.0250
0.0376
8,800
+0.00(+11.57%)
Nov 21, 2018
0.0337
0.0337
0.0337
0
+0.00(+16.21%)
Nov 20, 2018
0.0240
0.0290
0.0205
0.0290
96,475
+0.00(+16.00%)
Nov 19, 2018
0.0240
0.0300
0.0210
0.0250
77,924
-0.00(-16.67%)
Nov 16, 2018
0.0250
0.0300
0.0220
0.0300
164,300
+0.01(+36.36%)
Nov 15, 2018
0.0276
0.0280
0.0169
0.0220
191,917
-0.01(-21.43%)
Nov 14, 2018
0.0283
0.0330
0.0234
0.0280
98,975
+0.00(+2.94%)
Nov 13, 2018
0.0283
0.0300
0.0220
0.0272
30,000
+0.00(+0.74%)
Nov 12, 2018
0.0260
0.0300
0.0245
0.0270
24,367
+0.00(+0.00%)
Nov 09, 2018
0.0245
0.0338
0.0245
0.0270
9,200
+0.00(+0.00%)
Nov 08, 2018
0.0293
0.0335
0.0255
0.0270
88,852
-0.01(-28.57%)
Nov 07, 2018
0.0330
0.0400
0.0260
0.0378
40,730
+0.00(+11.18%)
Nov 06, 2018
0.0344
0.0344
0.0260
0.0340
11,005
-0.00(-2.86%)
Nov 05, 2018
0.0215
0.0350
0.0215
0.0350
22,750
+0.01(+41.70%)
Nov 02, 2018
0.0260
0.0390
0.0220
0.0247
113,000
+0.00(+0.00%)
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
.