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
)
N/A
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, 2019
0.0205
0.0205
0.0200
0.0205
21,745
+0.00(+2.50%)
Oct 30, 2019
0.0200
0.0200
0.0200
0.0200
13,000
+0.00(+0.00%)
Oct 29, 2019
0.0224
0.0234
0.0200
0.0200
9,300
-0.00(-19.35%)
Oct 28, 2019
0.0200
0.0248
0.0200
0.0248
16,275
-0.00(-0.40%)
Oct 25, 2019
0.0200
0.0249
0.0151
0.0249
111,700
+0.00(+21.46%)
Oct 24, 2019
0.0249
0.0249
0.0150
0.0205
378,655
-0.00(-17.67%)
Oct 23, 2019
0.0200
0.0250
0.0200
0.0249
236,800
+0.00(+10.67%)
Oct 22, 2019
0.0200
0.0246
0.0200
0.0225
8,681
-0.00(-8.91%)
Oct 21, 2019
0.0244
0.0247
0.0244
0.0247
31,000
+0.00(+2.92%)
Oct 18, 2019
0.0200
0.0240
0.0200
0.0240
14,400
-0.00(-3.61%)
Oct 17, 2019
0.0200
0.0249
0.0200
0.0249
11,460
+0.00(+0.00%)
Oct 16, 2019
0.0225
0.0250
0.0200
0.0249
40,040
-0.00(-0.80%)
Oct 15, 2019
0.0252
0.0252
0.0195
0.0251
109,600
+0.00(+19.52%)
Oct 14, 2019
0.0202
0.0210
0.0202
0.0210
3,000
-0.00(-18.60%)
Oct 11, 2019
0.0203
0.0258
0.0202
0.0258
83,500
-0.00(-0.39%)
Oct 10, 2019
0.0230
0.0259
0.0203
0.0259
4,480
+0.00(+8.37%)
Oct 09, 2019
0.0202
0.0239
0.0202
0.0239
2,190
+0.00(+18.32%)
Oct 08, 2019
0.0201
0.0259
0.0201
0.0202
31,990
+0.00(+0.50%)
Oct 07, 2019
0.0203
0.0260
0.0201
0.0201
23,650
-0.00(-14.47%)
Oct 04, 2019
0.0255
0.0288
0.0209
0.0235
43,300
-0.00(-15.47%)
Oct 03, 2019
0.0240
0.0278
0.0201
0.0278
8,800
-0.00(-0.36%)
Oct 02, 2019
0.0201
0.0279
0.0201
0.0279
13,650
+0.00(+6.49%)
Oct 01, 2019
0.0209
0.0289
0.0201
0.0262
16,100
-0.00(-9.34%)
Sep 30, 2019
0.0290
0.0297
0.0230
0.0289
50,029
-0.00(-0.34%)
Sep 27, 2019
0.0230
0.0297
0.0201
0.0290
73,300
+0.01(+44.28%)
Sep 26, 2019
0.0270
0.0275
0.0201
0.0201
957,056
-0.01(-24.44%)
Sep 25, 2019
0.0266
0.0295
0.0250
0.0266
34,975
-0.00(-7.96%)
Sep 24, 2019
0.0257
0.0300
0.0257
0.0289
262,233
+0.00(+6.64%)
Sep 23, 2019
0.0280
0.0300
0.0271
0.0271
27,906
+0.00(+0.37%)
Sep 20, 2019
0.0350
0.0350
0.0253
0.0270
487,500
-0.01(-20.59%)
Sep 19, 2019
0.0327
0.0340
0.0281
0.0340
5,500
+0.00(+0.89%)
Sep 18, 2019
0.0271
0.0338
0.0252
0.0337
62,251
+0.01(+23.90%)
Sep 17, 2019
0.0300
0.0302
0.0272
0.0272
39,531
-0.00(-13.10%)
Sep 16, 2019
0.0360
0.0360
0.0290
0.0313
422,187
+0.00(+10.99%)
Sep 13, 2019
0.0320
0.0354
0.0261
0.0282
283,500
-0.00(-11.88%)
Sep 12, 2019
0.0345
0.0369
0.0320
0.0320
308,847
-0.00(-4.76%)
Sep 11, 2019
0.0370
0.0370
0.0312
0.0336
41,412
-0.00(-9.19%)
Sep 10, 2019
0.0380
0.0380
0.0341
0.0370
24,202
-0.00(-2.63%)
Sep 09, 2019
0.0400
0.0400
0.0341
0.0380
105,584
+0.00(+4.11%)
Sep 06, 2019
0.0340
0.0391
0.0313
0.0365
94,300
+0.00(+7.35%)
Sep 05, 2019
0.0331
0.0340
0.0312
0.0340
192,353
-0.00(-2.86%)
Sep 04, 2019
0.0331
0.0350
0.0331
0.0350
30,769
+0.00(+0.00%)
Sep 03, 2019
0.0310
0.0380
0.0300
0.0350
34,147
-0.00(-7.89%)
Aug 30, 2019
0.0332
0.0390
0.0331
0.0380
77,800
+0.00(+14.80%)
Aug 29, 2019
0.0400
0.0400
0.0331
0.0331
94,515
+0.00(+0.00%)
Aug 28, 2019
0.0400
0.0400
0.0330
0.0331
116,483
-0.00(-4.34%)
Aug 27, 2019
0.0331
0.0350
0.0331
0.0346
167,183
+0.00(+4.53%)
Aug 26, 2019
0.0400
0.0400
0.0326
0.0331
56,907
-0.00(-8.06%)
Aug 23, 2019
0.0379
0.0379
0.0346
0.0360
366,500
+0.00(+0.56%)
Aug 22, 2019
0.0346
0.0380
0.0346
0.0358
165,190
-0.00(-5.29%)
Aug 21, 2019
0.0389
0.0389
0.0321
0.0378
188,664
-0.00(-2.83%)
Aug 20, 2019
0.0400
0.0400
0.0350
0.0389
103,631
-0.00(-2.51%)
Aug 19, 2019
0.0400
0.0400
0.0322
0.0399
180,549
+0.00(+3.10%)
Aug 16, 2019
0.0349
0.0400
0.0311
0.0387
331,300
+0.00(+6.61%)
Aug 15, 2019
0.0360
0.0400
0.0290
0.0363
379,270
+0.01(+17.10%)
Aug 14, 2019
0.0400
0.0400
0.0300
0.0310
373,241
-0.00(-10.92%)
Aug 13, 2019
0.0300
0.0365
0.0281
0.0348
252,960
+0.01(+33.33%)
Aug 12, 2019
0.0340
0.0352
0.0260
0.0261
175,502
-0.01(-21.86%)
Aug 09, 2019
0.0255
0.0334
0.0255
0.0334
92,700
+0.01(+28.46%)
Aug 08, 2019
0.0355
0.0360
0.0251
0.0260
187,471
-0.00(-5.45%)
Aug 07, 2019
0.0335
0.0335
0.0250
0.0275
45,188
-0.00(-8.33%)
Aug 06, 2019
0.0344
0.0344
0.0280
0.0300
82,550
-0.00(-3.23%)
Aug 05, 2019
0.0250
0.0344
0.0250
0.0310
30,454
-0.00(-0.64%)
Aug 02, 2019
0.0313
0.0313
0.0240
0.0312
87,600
-0.00(-3.70%)
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
.