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 (%)
Jul 31, 2019
0.0330
0.0340
0.0250
0.0250
129,365
-0.00(-13.79%)
Jul 30, 2019
0.0249
0.0300
0.0240
0.0290
139,114
+0.00(+9.02%)
Jul 29, 2019
0.0300
0.0314
0.0250
0.0266
142,398
+0.00(+10.83%)
Jul 26, 2019
0.0218
0.0315
0.0218
0.0240
170,800
+0.00(+9.09%)
Jul 25, 2019
0.0218
0.0277
0.0218
0.0220
24,600
+0.00(+1.38%)
Jul 24, 2019
0.0218
0.0259
0.0217
0.0217
132,623
+0.00(+21.23%)
Jul 23, 2019
0.0248
0.0250
0.0179
0.0179
22,101
-0.01(-38.06%)
Jul 22, 2019
0.0240
0.0289
0.0220
0.0289
21,399
+0.00(+3.21%)
Jul 19, 2019
0.0280
0.0280
0.0220
0.0280
35,500
+0.00(+0.00%)
Jul 18, 2019
0.0289
0.0289
0.0220
0.0280
12,515
+0.00(+9.80%)
Jul 17, 2019
0.0250
0.0255
0.0239
0.0255
27,619
-0.00(-14.72%)
Jul 16, 2019
0.0250
0.0299
0.0250
0.0299
40,853
+0.00(+19.60%)
Jul 15, 2019
0.0286
0.0286
0.0230
0.0250
16,700
+0.00(+0.00%)
Jul 12, 2019
0.0250
0.0300
0.0250
0.0250
49,400
+0.00(+2.04%)
Jul 11, 2019
0.0290
0.0290
0.0245
0.0245
50,150
-0.00(-2.00%)
Jul 10, 2019
0.0300
0.0300
0.0250
0.0250
6,600
-0.00(-16.67%)
Jul 09, 2019
0.0262
0.0300
0.0260
0.0300
6,500
+0.00(+15.38%)
Jul 08, 2019
0.0299
0.0299
0.0250
0.0260
13,953
+0.00(+4.00%)
Jul 05, 2019
0.0200
0.0300
0.0200
0.0250
92,900
-0.00(-9.75%)
Jul 03, 2019
0.0279
0.0279
0.0255
0.0277
26,700
+0.00(+0.00%)
Jul 02, 2019
0.0210
0.0277
0.0210
0.0277
22,500
+0.00(+19.91%)
Jul 01, 2019
0.0200
0.0240
0.0200
0.0231
19,375
-0.00(-14.44%)
Jun 28, 2019
0.0210
0.0279
0.0210
0.0270
39,900
+0.00(+8.00%)
Jun 27, 2019
0.0251
0.0278
0.0250
0.0250
233,498
-0.00(-0.40%)
Jun 26, 2019
0.0249
0.0274
0.0249
0.0251
75,658
-0.00(-6.69%)
Jun 25, 2019
0.0275
0.0275
0.0262
0.0269
11,850
+0.00(+0.37%)
Jun 24, 2019
0.0183
0.0268
0.0164
0.0268
15,365
+0.00(+13.56%)
Jun 21, 2019
0.0250
0.0250
0.0200
0.0236
14,100
+0.00(+18.00%)
Jun 20, 2019
0.0250
0.0250
0.0200
0.0200
33,350
-0.00(-19.68%)
Jun 19, 2019
0.0203
0.0262
0.0200
0.0249
32,560
+0.00(+5.96%)
Jun 18, 2019
0.0170
0.0250
0.0170
0.0235
48,327
-0.00(-1.67%)
Jun 17, 2019
0.0272
0.0272
0.0201
0.0239
104,371
-0.00(-0.83%)
Jun 14, 2019
0.0217
0.0241
0.0217
0.0241
5,500
-0.01(-20.20%)
Jun 13, 2019
0.0201
0.0312
0.0201
0.0302
49,981
+0.01(+20.80%)
Jun 12, 2019
0.0225
0.0250
0.0225
0.0250
46,200
+0.00(+6.38%)
Jun 11, 2019
0.0233
0.0290
0.0233
0.0235
533,610
-0.00(-6.00%)
Jun 10, 2019
0.0200
0.0330
0.0200
0.0250
233,452
-0.00(-7.41%)
Jun 07, 2019
0.0215
0.0270
0.0215
0.0270
600
+0.00(+0.00%)
Jun 06, 2019
0.0260
0.0270
0.0211
0.0270
9,234
+0.00(+0.00%)
Jun 05, 2019
0.0275
0.0275
0.0250
0.0270
35,992
+0.00(+8.00%)
Jun 04, 2019
0.0250
0.0280
0.0250
0.0250
183,300
+0.00(+3.31%)
Jun 03, 2019
0.0235
0.0290
0.0220
0.0242
9,396
-0.01(-28.82%)
May 31, 2019
0.0210
0.0340
0.0210
0.0340
191,800
+0.00(+7.59%)
May 30, 2019
0.0209
0.0316
0.0209
0.0316
28,800
-0.00(-5.39%)
May 29, 2019
0.0335
0.0340
0.0286
0.0334
15,500
-0.00(-1.76%)
May 28, 2019
0.0240
0.0340
0.0232
0.0340
9,948
+0.00(+4.62%)
May 24, 2019
0.0250
0.0325
0.0250
0.0325
5,900
-0.00(-4.41%)
May 23, 2019
0.0322
0.0340
0.0250
0.0340
5,300
-0.00(-2.30%)
May 22, 2019
0.0340
0.0348
0.0295
0.0348
22,100
+0.00(+2.35%)
May 21, 2019
0.0340
0.0340
0.0250
0.0340
3,495
+0.00(+0.00%)
May 20, 2019
0.0290
0.0340
0.0290
0.0340
183,359
+0.00(+13.33%)
May 17, 2019
0.0240
0.0348
0.0240
0.0300
77,800
-0.00(-11.24%)
May 16, 2019
0.0210
0.0338
0.0210
0.0338
11,200
+0.00(+5.96%)
May 15, 2019
0.0277
0.0319
0.0271
0.0319
8,070
-0.00(-8.33%)
May 14, 2019
0.0315
0.0348
0.0250
0.0348
14,653
+0.00(+10.48%)
May 13, 2019
0.0318
0.0329
0.0220
0.0315
19,376
-0.00(-0.94%)
May 10, 2019
0.0261
0.0318
0.0245
0.0318
127,000
+0.00(+7.07%)
May 09, 2019
0.0310
0.0335
0.0249
0.0297
21,650
+0.00(+2.06%)
May 08, 2019
0.0291
0.0350
0.0291
0.0291
52,373
+0.00(+0.34%)
May 07, 2019
0.0290
0.0290
0.0290
0.0290
700
+0.00(+0.00%)
May 06, 2019
0.0340
0.0340
0.0249
0.0290
18,435
-0.01(-14.71%)
May 03, 2019
0.0276
0.0349
0.0250
0.0340
87,200
+0.00(+16.84%)
May 02, 2019
0.0301
0.0301
0.0291
0.0291
1,900
+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
.