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 (%)
Oct 31, 2018
0.0300
0.0339
0.0246
0.0339
8,100
-0.00(-2.31%)
Oct 30, 2018
0.0279
0.0362
0.0279
0.0347
82,582
+0.00(+9.46%)
Oct 29, 2018
0.0286
0.0317
0.0210
0.0317
53,806
+0.01(+28.34%)
Oct 26, 2018
0.0293
0.0400
0.0240
0.0247
23,500
-0.00(-15.70%)
Oct 25, 2018
0.0258
0.0382
0.0250
0.0293
17,502
+0.00(+13.13%)
Oct 24, 2018
0.0375
0.0399
0.0259
0.0259
252,965
-0.01(-30.93%)
Oct 23, 2018
0.0324
0.0400
0.0300
0.0375
18,049
+0.01(+40.98%)
Oct 22, 2018
0.0255
0.0400
0.0250
0.0266
7,950
-0.01(-21.99%)
Oct 19, 2018
0.0341
0.0341
0.0320
0.0341
3,000
+0.00(+0.00%)
Oct 18, 2018
0.0433
0.0434
0.0248
0.0341
98,576
-0.01(-20.14%)
Oct 17, 2018
0.0365
0.0440
0.0300
0.0427
105,354
-0.00(-2.95%)
Oct 16, 2018
0.0367
0.0444
0.0295
0.0440
116,733
+0.01(+34.97%)
Oct 15, 2018
0.0396
0.0430
0.0300
0.0326
29,045
-0.01(-22.20%)
Oct 12, 2018
0.0350
0.0430
0.0300
0.0419
36,500
+0.00(+4.75%)
Oct 11, 2018
0.0372
0.0400
0.0295
0.0400
11,207
+0.01(+19.40%)
Oct 10, 2018
0.0300
0.0335
0.0300
0.0335
14,058
+0.00(+11.67%)
Oct 09, 2018
0.0366
0.0421
0.0295
0.0300
62,993
+0.00(+0.00%)
Oct 08, 2018
0.0300
0.0300
0.0300
0.0300
1,500
-0.00(-9.64%)
Oct 05, 2018
0.0298
0.0424
0.0298
0.0332
66,200
-0.00(-1.48%)
Oct 04, 2018
0.0300
0.0425
0.0300
0.0337
26,240
+0.00(+12.33%)
Oct 03, 2018
0.0327
0.0400
0.0300
0.0300
91,952
-0.00(-6.25%)
Oct 02, 2018
0.0301
0.0320
0.0301
0.0320
12,225
+0.00(+0.95%)
Oct 01, 2018
0.0301
0.0425
0.0300
0.0317
38,754
-0.00(-11.94%)
Sep 28, 2018
0.0295
0.0398
0.0295
0.0360
79,000
+0.01(+25.00%)
Sep 27, 2018
0.0309
0.0360
0.0288
0.0288
33,900
-0.00(-7.40%)
Sep 26, 2018
0.0398
0.0421
0.0290
0.0311
114,635
-0.01(-25.95%)
Sep 25, 2018
0.0472
0.0472
0.0336
0.0420
28,950
+0.00(+0.00%)
Sep 24, 2018
0.0427
0.0435
0.0351
0.0420
48,000
-0.01(-11.58%)
Sep 21, 2018
0.0406
0.0484
0.0290
0.0475
61,700
+0.02(+51.76%)
Sep 20, 2018
0.0407
0.0484
0.0300
0.0313
22,700
-0.00(-11.08%)
Sep 19, 2018
0.0459
0.0483
0.0352
0.0352
376,090
+0.00(+0.57%)
Sep 18, 2018
0.0365
0.0450
0.0330
0.0350
26,411
-0.00(-1.13%)
Sep 17, 2018
0.0441
0.0450
0.0295
0.0354
62,501
-0.01(-19.73%)
Sep 14, 2018
0.0326
0.0441
0.0325
0.0441
13,100
+0.01(+33.64%)
Sep 13, 2018
0.0295
0.0400
0.0295
0.0330
19,395
-0.01(-17.50%)
Sep 12, 2018
0.0355
0.0410
0.0300
0.0400
37,500
-0.00(-3.85%)
Sep 11, 2018
0.0361
0.0416
0.0290
0.0416
37,775
-0.00(-8.17%)
Sep 10, 2018
0.0330
0.0453
0.0300
0.0453
18,862
+0.01(+22.43%)
Sep 07, 2018
0.0399
0.0470
0.0344
0.0370
59,100
-0.01(-18.50%)
Sep 06, 2018
0.0475
0.0475
0.0343
0.0454
26,221
+0.00(+0.44%)
Sep 05, 2018
0.0360
0.0475
0.0360
0.0452
34,529
-0.00(-9.60%)
Sep 04, 2018
0.0436
0.0500
0.0367
0.0500
134,256
+0.01(+11.11%)
Aug 31, 2018
0.0450
0.0450
0.0450
0
+0.00(+9.49%)
Aug 30, 2018
0.0474
0.0500
0.0375
0.0411
90,673
-0.01(-13.84%)
Aug 29, 2018
0.0476
0.0500
0.0371
0.0477
29,095
+0.00(+0.21%)
Aug 28, 2018
0.0391
0.0550
0.0368
0.0476
72,349
+0.00(+0.21%)
Aug 27, 2018
0.0410
0.0500
0.0335
0.0475
129,742
+0.01(+22.74%)
Aug 24, 2018
0.0402
0.0510
0.0345
0.0387
97,000
+0.00(+11.53%)
Aug 23, 2018
0.0471
0.0500
0.0336
0.0347
134,574
-0.02(-30.60%)
Aug 22, 2018
0.0400
0.0500
0.0385
0.0500
61,701
+0.01(+25.00%)
Aug 21, 2018
0.0410
0.0510
0.0372
0.0400
42,360
-0.00(-11.11%)
Aug 20, 2018
0.0500
0.0550
0.0409
0.0450
53,946
-0.00(-9.09%)
Aug 17, 2018
0.0490
0.0510
0.0370
0.0495
44,700
+0.01(+12.50%)
Aug 16, 2018
0.0468
0.0550
0.0360
0.0440
155,165
-0.00(-8.33%)
Aug 15, 2018
0.0440
0.0500
0.0390
0.0480
15,785
+0.00(+1.05%)
Aug 14, 2018
0.0532
0.0550
0.0421
0.0475
23,600
-0.00(-3.46%)
Aug 13, 2018
0.0550
0.0550
0.0415
0.0492
19,210
-0.00(-1.60%)
Aug 10, 2018
0.0400
0.0550
0.0400
0.0500
123,200
-0.00(-6.37%)
Aug 09, 2018
0.0534
0.0590
0.0425
0.0534
22,211
+0.00(+0.00%)
Aug 08, 2018
0.0470
0.0534
0.0424
0.0534
95,668
+0.00(+6.80%)
Aug 07, 2018
0.0595
0.0596
0.0462
0.0500
32,667
+0.00(+0.00%)
Aug 06, 2018
0.0600
0.0600
0.0400
0.0500
34,039
-0.01(-10.71%)
Aug 03, 2018
0.0455
0.0590
0.0455
0.0560
53,400
+0.00(+1.82%)
Aug 02, 2018
0.0550
0.0573
0.0440
0.0550
79,995
-0.00(-0.18%)
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
.