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 (%)
Apr 30, 2020
0.0133
0.0185
0.0133
0.0146
100,054
-0.00(-11.52%)
Apr 29, 2020
0.0200
0.0200
0.0136
0.0165
202,210
-0.00(-2.94%)
Apr 28, 2020
0.0213
0.0213
0.0136
0.0170
131,202
+0.00(+6.92%)
Apr 27, 2020
0.0158
0.0185
0.0157
0.0159
149,988
+0.00(+1.27%)
Apr 24, 2020
0.0110
0.0180
0.0110
0.0157
514,100
-0.00(-3.09%)
Apr 23, 2020
0.0210
0.0210
0.0119
0.0162
353,864
-0.00(-10.50%)
Apr 22, 2020
0.0200
0.0260
0.0150
0.0181
443,666
-0.00(-9.50%)
Apr 21, 2020
0.0234
0.0257
0.0200
0.0200
1,028,696
-0.00(-16.32%)
Apr 20, 2020
0.0275
0.0275
0.0200
0.0239
1,045,123
+0.00(+19.50%)
Apr 17, 2020
0.0275
0.0275
0.0171
0.0200
1,442,200
-0.00(-4.76%)
Apr 16, 2020
0.0220
0.0250
0.0210
0.0210
1,948,310
+0.00(+2.44%)
Apr 15, 2020
0.0194
0.0205
0.0150
0.0205
1,554,043
+0.00(+5.13%)
Apr 14, 2020
0.0200
0.0200
0.0140
0.0195
616,213
+0.00(+4.28%)
Apr 13, 2020
0.0129
0.0187
0.0129
0.0187
791,542
+0.01(+36.50%)
Apr 09, 2020
0.0195
0.0195
0.0136
0.0137
23,900
-0.00(-8.67%)
Apr 08, 2020
0.0188
0.0188
0.0150
0.0150
317,899
-0.00(-10.18%)
Apr 07, 2020
0.0129
0.0168
0.0129
0.0167
24,957
+0.00(+31.50%)
Apr 06, 2020
0.0156
0.0170
0.0127
0.0127
310,515
+0.00(+9.48%)
Apr 03, 2020
0.0149
0.0157
0.0101
0.0116
69,000
-0.00(-21.62%)
Apr 02, 2020
0.0090
0.0150
0.0090
0.0148
83,499
+0.00(+46.53%)
Apr 01, 2020
0.0110
0.0115
0.0090
0.0101
66,467
+0.00(+0.00%)
Mar 31, 2020
0.0090
0.0153
0.0090
0.0101
27,098
-0.00(-9.01%)
Mar 30, 2020
0.0110
0.0149
0.0095
0.0111
23,768
+0.00(+9.90%)
Mar 27, 2020
0.0072
0.0120
0.0067
0.0101
66,600
+0.00(+2.02%)
Mar 26, 2020
0.0093
0.0114
0.0080
0.0099
23,061
+0.00(+6.45%)
Mar 25, 2020
0.0118
0.0118
0.0080
0.0093
280,548
-0.00(-19.83%)
Mar 24, 2020
0.0067
0.0116
0.0067
0.0116
28,650
+0.00(+14.85%)
Mar 23, 2020
0.0101
0.0116
0.0067
0.0101
87,610
-0.00(-8.18%)
Mar 20, 2020
0.0170
0.0170
0.0100
0.0110
128,900
+0.00(+0.00%)
Mar 19, 2020
0.0096
0.0115
0.0096
0.0110
72,676
+0.00(+46.67%)
Mar 18, 2020
0.0070
0.0116
0.0062
0.0075
28,371
-0.00(-35.90%)
Mar 17, 2020
0.0061
0.0117
0.0057
0.0117
60,975
-0.00(-2.50%)
Mar 16, 2020
0.0120
0.0120
0.0055
0.0120
38,875
-0.00(-18.92%)
Mar 13, 2020
0.0102
0.0153
0.0102
0.0148
88,700
+0.00(+32.14%)
Mar 12, 2020
0.0122
0.0122
0.0102
0.0112
8,621
-0.00(-15.79%)
Mar 11, 2020
0.0080
0.0133
0.0080
0.0133
64,840
-0.00(-11.33%)
Mar 10, 2020
0.0161
0.0161
0.0108
0.0150
55,760
+0.00(+8.70%)
Mar 09, 2020
0.0165
0.0194
0.0121
0.0138
54,729
-0.00(-16.36%)
Mar 06, 2020
0.0200
0.0200
0.0136
0.0165
22,400
-0.00(-16.24%)
Mar 05, 2020
0.0183
0.0197
0.0136
0.0197
66,305
+0.00(+31.33%)
Mar 04, 2020
0.0167
0.0167
0.0136
0.0150
80,812
-0.00(-8.54%)
Mar 03, 2020
0.0136
0.0164
0.0136
0.0164
3,155
+0.00(+34.43%)
Mar 02, 2020
0.0187
0.0187
0.0103
0.0122
268,286
-0.00(-7.58%)
Feb 28, 2020
0.0155
0.0164
0.0130
0.0132
288,200
-0.00(-12.58%)
Feb 27, 2020
0.0152
0.0157
0.0150
0.0151
27,618
-0.00(-12.72%)
Feb 26, 2020
0.0150
0.0194
0.0150
0.0173
68,544
+0.00(+5.49%)
Feb 25, 2020
0.0190
0.0194
0.0164
0.0164
16,828
+0.00(+8.61%)
Feb 24, 2020
0.0180
0.0202
0.0151
0.0151
21,550
-0.00(-16.11%)
Feb 21, 2020
0.0198
0.0198
0.0150
0.0180
61,900
+0.00(+0.56%)
Feb 20, 2020
0.0141
0.0203
0.0141
0.0179
23,800
-0.00(-8.67%)
Feb 19, 2020
0.0180
0.0200
0.0159
0.0196
181,839
+0.00(+7.10%)
Feb 18, 2020
0.0155
0.0205
0.0141
0.0183
19,945
-0.00(-10.73%)
Feb 14, 2020
0.0205
0.0205
0.0180
0.0205
70,300
+0.00(+8.47%)
Feb 13, 2020
0.0207
0.0233
0.0180
0.0189
222,770
-0.00(-8.25%)
Feb 12, 2020
0.0230
0.0234
0.0180
0.0206
67,950
+0.00(+14.44%)
Feb 11, 2020
0.0238
0.0241
0.0180
0.0180
22,073
-0.00(-7.69%)
Feb 10, 2020
0.0143
0.0195
0.0143
0.0195
41,414
-0.00(-4.88%)
Feb 07, 2020
0.0133
0.0241
0.0133
0.0205
37,000
+0.00(+19.88%)
Feb 06, 2020
0.0246
0.0246
0.0171
0.0171
44,319
-0.00(-14.50%)
Feb 05, 2020
0.0220
0.0250
0.0171
0.0200
98,054
-0.00(-17.01%)
Feb 04, 2020
0.0139
0.0241
0.0139
0.0241
12,734
+0.00(+20.50%)
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
.