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, 2019
0.0338
0.0338
0.0291
0.0291
29,660
-0.00(-8.78%)
Apr 29, 2019
0.0335
0.0335
0.0290
0.0319
25,121
-0.00(-8.60%)
Apr 26, 2019
0.0264
0.0390
0.0264
0.0349
5,800
-0.00(-10.28%)
Apr 25, 2019
0.0390
0.0400
0.0295
0.0389
75,428
+0.00(+0.00%)
Apr 24, 2019
0.0287
0.0398
0.0287
0.0389
39,064
+0.00(+4.85%)
Apr 23, 2019
0.0295
0.0375
0.0295
0.0371
126,717
+0.00(+6.61%)
Apr 22, 2019
0.0387
0.0390
0.0287
0.0348
16,940
-0.00(-0.29%)
Apr 18, 2019
0.0295
0.0349
0.0295
0.0349
26,600
+0.00(+16.33%)
Apr 17, 2019
0.0320
0.0320
0.0300
0.0300
17,516
-0.00(-7.98%)
Apr 16, 2019
0.0260
0.0350
0.0260
0.0326
35,043
-0.00(-5.51%)
Apr 15, 2019
0.0327
0.0345
0.0260
0.0345
52,299
+0.01(+32.18%)
Apr 12, 2019
0.0250
0.0350
0.0250
0.0261
15,100
-0.00(-14.43%)
Apr 11, 2019
0.0280
0.0385
0.0260
0.0305
36,340
-0.00(-12.86%)
Apr 10, 2019
0.0369
0.0369
0.0280
0.0350
96,814
+0.00(+2.94%)
Apr 09, 2019
0.0390
0.0401
0.0300
0.0340
97,023
-0.00(-2.86%)
Apr 08, 2019
0.0364
0.0430
0.0287
0.0350
60,900
+0.00(+6.06%)
Apr 05, 2019
0.0375
0.0440
0.0300
0.0330
62,400
-0.00(-5.71%)
Apr 04, 2019
0.0420
0.0506
0.0330
0.0350
269,150
+0.00(+6.06%)
Apr 03, 2019
0.0330
0.0330
0.0330
0.0330
1,000
+0.00(+3.13%)
Apr 02, 2019
0.0336
0.0450
0.0320
0.0320
57,836
-0.01(-17.31%)
Apr 01, 2019
0.0391
0.0424
0.0288
0.0387
101,226
-0.00(-3.01%)
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%)
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
.