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 (%)
Mar 29, 2019
0.0400
0.0420
0.0330
0.0399
107,700
+0.01(+22.77%)
Mar 28, 2019
0.0310
0.0412
0.0284
0.0325
98,830
+0.00(+6.21%)
Mar 27, 2019
0.0287
0.0350
0.0284
0.0306
50,520
+0.00(+9.29%)
Mar 26, 2019
0.0287
0.0310
0.0220
0.0280
18,800
+0.00(+12.00%)
Mar 25, 2019
0.0210
0.0250
0.0210
0.0250
11,010
+0.00(+10.13%)
Mar 22, 2019
0.0210
0.0276
0.0192
0.0227
51,400
+0.00(+7.08%)
Mar 20, 2019
0.0212
0.0212
0.0212
0
-0.01(-25.09%)
Mar 19, 2019
0.0300
0.0310
0.0215
0.0283
61,337
-0.00(-5.67%)
Mar 18, 2019
0.0206
0.0300
0.0206
0.0300
110,700
+0.00(+2.04%)
Mar 15, 2019
0.0295
0.0295
0.0250
0.0294
18,500
+0.00(+5.00%)
Mar 14, 2019
0.0206
0.0280
0.0205
0.0280
23,600
+0.00(+11.55%)
Mar 13, 2019
0.0310
0.0310
0.0251
0.0251
16,500
+0.00(+0.00%)
Mar 12, 2019
0.0230
0.0251
0.0215
0.0251
9,900
+0.00(+15.67%)
Mar 11, 2019
0.0215
0.0310
0.0215
0.0217
24,157
+0.00(+0.93%)
Mar 08, 2019
0.0215
0.0310
0.0200
0.0215
84,500
-0.00(-0.46%)
Mar 07, 2019
0.0215
0.0226
0.0215
0.0216
27,900
+0.00(+0.47%)
Mar 06, 2019
0.0240
0.0240
0.0213
0.0215
5,356
-0.00(-14.34%)
Mar 05, 2019
0.0210
0.0304
0.0210
0.0251
20,000
-0.00(-16.33%)
Mar 04, 2019
0.0290
0.0358
0.0280
0.0300
48,457
+0.00(+4.90%)
Mar 01, 2019
0.0360
0.0360
0.0280
0.0286
29,000
+0.00(+4.38%)
Feb 28, 2019
0.0314
0.0315
0.0216
0.0274
207,957
-0.00(-8.36%)
Feb 27, 2019
0.0217
0.0350
0.0217
0.0299
110,775
-0.01(-14.57%)
Feb 26, 2019
0.0210
0.0350
0.0210
0.0350
38,750
+0.01(+60.55%)
Feb 25, 2019
0.0323
0.0323
0.0211
0.0218
70,798
-0.01(-23.51%)
Feb 22, 2019
0.0311
0.0343
0.0211
0.0285
54,900
-0.00(-2.06%)
Feb 21, 2019
0.0400
0.0400
0.0291
0.0291
1,600
+0.00(+16.40%)
Feb 20, 2019
0.0300
0.0315
0.0250
0.0250
14,049
+0.00(+2.04%)
Feb 19, 2019
0.0245
0.0245
0.0215
0.0245
23,000
-0.01(-18.33%)
Feb 15, 2019
0.0275
0.0300
0.0206
0.0300
24,400
-0.00(-6.25%)
Feb 14, 2019
0.0300
0.0320
0.0200
0.0320
76,591
+0.00(+6.67%)
Feb 13, 2019
0.0170
0.0300
0.0170
0.0300
36,653
+0.01(+44.93%)
Feb 12, 2019
0.0200
0.0300
0.0178
0.0207
39,100
+0.00(+3.50%)
Feb 11, 2019
0.0298
0.0320
0.0200
0.0200
77,999
-0.01(-20.00%)
Feb 08, 2019
0.0181
0.0320
0.0181
0.0250
32,400
+0.01(+47.06%)
Feb 07, 2019
0.0250
0.0250
0.0170
0.0170
7,020
-0.01(-32.00%)
Feb 06, 2019
0.0258
0.0277
0.0239
0.0250
71,615
+0.00(+15.21%)
Feb 05, 2019
0.0350
0.0350
0.0160
0.0217
87,330
+0.01(+55.00%)
Feb 04, 2019
0.0179
0.0200
0.0140
0.0140
69,411
-0.01(-30.00%)
Feb 01, 2019
0.0225
0.0300
0.0200
0.0200
23,100
-0.00(-7.83%)
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%)
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
.