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, 2018
0.0770
0.0914
0.0749
0.0887
135,988
+0.01(+15.65%)
Apr 27, 2018
0.0894
0.0913
0.0767
0.0767
80,745
-0.01(-14.78%)
Apr 26, 2018
0.0850
0.0900
0.0757
0.0900
73,555
+0.00(+2.27%)
Apr 25, 2018
0.0874
0.0940
0.0800
0.0880
90,397
-0.00(-1.90%)
Apr 24, 2018
0.0947
0.0993
0.0800
0.0897
176,097
-0.00(-3.92%)
Apr 23, 2018
0.0988
0.1030
0.0850
0.0934
186,164
-0.00(-2.04%)
Apr 20, 2018
0.0877
0.1052
0.0818
0.0953
145,382
+0.01(+7.08%)
Apr 19, 2018
0.0952
0.0960
0.0802
0.0890
152,901
-0.00(-1.11%)
Apr 18, 2018
0.0935
0.0965
0.0800
0.0900
97,852
+0.01(+8.83%)
Apr 17, 2018
0.0955
0.0975
0.0805
0.0827
269,014
-0.01(-14.74%)
Apr 16, 2018
0.0994
0.0994
0.0780
0.0970
203,714
+0.00(+1.89%)
Apr 13, 2018
0.0854
0.1000
0.0840
0.0952
302,926
+0.01(+12.53%)
Apr 12, 2018
0.0773
0.0905
0.0700
0.0846
230,724
+0.01(+11.32%)
Apr 11, 2018
0.0815
0.0850
0.0678
0.0760
241,603
-0.01(-6.35%)
Apr 10, 2018
0.0810
0.0849
0.0700
0.0811
157,330
-0.00(-0.55%)
Apr 09, 2018
0.0725
0.0817
0.0611
0.0816
269,576
+0.02(+24.77%)
Apr 06, 2018
0.0695
0.0800
0.0614
0.0654
260,143
-0.00(-5.22%)
Apr 05, 2018
0.0840
0.0840
0.0690
0.0690
121,538
-0.01(-8.35%)
Apr 04, 2018
0.0750
0.0837
0.0650
0.0753
113,511
-0.01(-9.29%)
Apr 03, 2018
0.0837
0.0875
0.0685
0.0830
339,670
-0.00(-1.19%)
Apr 02, 2018
0.1080
0.1080
0.0680
0.0840
246,100
-0.00(-0.59%)
Mar 29, 2018
0.0845
0.0845
0.0845
0
+0.00(+0.60%)
Mar 28, 2018
0.0852
0.0902
0.0743
0.0840
591,074
+0.00(+3.70%)
Mar 27, 2018
0.0818
0.0892
0.0757
0.0810
188,554
-0.00(-3.57%)
Mar 26, 2018
0.0863
0.0910
0.0726
0.0840
266,649
-0.00(-1.18%)
Mar 23, 2018
0.0858
0.0950
0.0760
0.0850
107,806
-0.00(-2.31%)
Mar 22, 2018
0.0903
0.0945
0.0680
0.0870
212,158
-0.01(-7.93%)
Mar 21, 2018
0.0868
0.0983
0.0810
0.0945
82,860
+0.01(+6.18%)
Mar 20, 2018
0.0969
0.0974
0.0791
0.0890
1,066,397
+0.00(+2.53%)
Mar 19, 2018
0.1034
0.1040
0.0868
0.0868
136,572
-0.01(-11.88%)
Mar 16, 2018
0.0900
0.1010
0.0848
0.0985
39,971
+0.01(+9.44%)
Mar 15, 2018
0.0890
0.1010
0.0862
0.0900
19,215
-0.00(-1.10%)
Mar 14, 2018
0.1042
0.1060
0.0877
0.0910
134,797
-0.01(-14.11%)
Mar 13, 2018
0.0992
0.1069
0.0935
0.1060
75,550
+0.01(+10.36%)
Mar 12, 2018
0.1040
0.1100
0.0922
0.0960
133,939
-0.00(-4.00%)
Mar 09, 2018
0.1032
0.1082
0.0917
0.1000
355,784
-0.01(-7.15%)
Mar 08, 2018
0.1086
0.1112
0.0984
0.1077
126,322
+0.00(+0.00%)
Mar 07, 2018
0.1113
0.1124
0.0980
0.1077
294,535
-0.00(-2.09%)
Mar 06, 2018
0.1085
0.1170
0.1028
0.1100
85,668
+0.00(+2.80%)
Mar 05, 2018
0.1200
0.1210
0.1021
0.1070
266,882
-0.01(-6.96%)
Mar 02, 2018
0.1089
0.1164
0.0998
0.1150
59,843
-0.00(-0.86%)
Mar 01, 2018
0.0982
0.1200
0.0960
0.1160
1,416,531
+0.01(+12.40%)
Feb 28, 2018
0.1056
0.1183
0.1000
0.1032
187,902
-0.01(-6.18%)
Feb 27, 2018
0.1190
0.1190
0.0970
0.1100
180,300
+0.00(+1.85%)
Feb 26, 2018
0.1163
0.1242
0.1073
0.1080
1,223,705
-0.01(-7.69%)
Feb 23, 2018
0.1100
0.1200
0.1013
0.1170
322,379
+0.02(+16.77%)
Feb 22, 2018
0.1011
0.1152
0.0964
0.1002
122,320
-0.01(-7.65%)
Feb 21, 2018
0.1185
0.1200
0.1010
0.1085
150,868
-0.01(-8.05%)
Feb 20, 2018
0.1289
0.1320
0.1087
0.1180
144,991
-0.01(-8.88%)
Feb 16, 2018
0.1295
0.1295
0.1295
0
-0.01(-7.50%)
Feb 15, 2018
0.1139
0.1400
0.1119
0.1400
299,206
+0.02(+18.74%)
Feb 14, 2018
0.1000
0.1210
0.1000
0.1179
191,256
+0.01(+13.37%)
Feb 13, 2018
0.1082
0.0940
0.1040
49,950
-0.00(-1.61%)
Feb 12, 2018
0.1006
0.1131
0.0900
0.1057
155,453
+0.00(+1.63%)
Feb 09, 2018
0.1052
0.1089
0.0920
0.1040
68,245
-0.01(-4.59%)
Feb 08, 2018
0.1075
0.1100
0.0940
0.1090
193,514
+0.00(+0.09%)
Feb 07, 2018
0.1200
0.1210
0.1000
0.1089
224,285
+0.00(+0.93%)
Feb 06, 2018
0.0929
0.1109
0.0800
0.1079
287,552
+0.03(+33.37%)
Feb 05, 2018
0.0895
0.1062
0.0809
0.0809
347,942
-0.02(-18.78%)
Feb 02, 2018
0.1080
0.1110
0.0791
0.0996
474,173
-0.01(-10.27%)
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
.