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
(CSE:
CODE
)
0.1100
UNCHANGED
Last Price
Updated: 2:41 PM EDT, May 9, 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 (%)
Nov 30, 2020
0.1550
0.2000
0.1500
0.1900
2,223,843
+0.05(+40.74%)
Nov 27, 2020
0.1550
0.1600
0.1300
0.1350
979,300
-0.03(-18.18%)
Nov 26, 2020
0.2300
0.2300
0.1400
0.1650
5,654,287
-0.03(-15.38%)
Nov 25, 2020
0.0900
0.2000
0.0900
0.1950
4,903,232
+0.13(+200.00%)
Nov 24, 2020
0.0800
0.0800
0.0650
0.0650
856,830
-0.01(-13.33%)
Nov 23, 2020
0.0700
0.0850
0.0700
0.0750
1,097,472
+0.00(+7.14%)
Nov 20, 2020
0.0600
0.0850
0.0600
0.0700
1,527,300
+0.02(+40.00%)
Nov 19, 2020
0.0550
0.0550
0.0500
0.0500
30,450
+0.00(+0.00%)
Nov 18, 2020
0.0450
0.0500
0.0450
0.0500
51,660
+0.00(+0.00%)
Nov 17, 2020
0.0450
0.0500
0.0450
0.0500
368,700
+0.01(+11.11%)
Nov 16, 2020
0.0400
0.0450
0.0400
0.0450
233,550
+0.00(+12.50%)
Nov 13, 2020
0.0400
0.0450
0.0400
0.0400
16,863
+0.00(+0.00%)
Nov 12, 2020
0.0450
0.0450
0.0400
0.0400
14,000
+0.00(+0.00%)
Nov 11, 2020
0.0400
0.0450
0.0400
0.0400
316,500
-0.00(-11.11%)
Nov 10, 2020
0.0450
0.0500
0.0450
0.0450
55,514
+0.00(+0.00%)
Nov 09, 2020
0.0550
0.0550
0.0450
0.0450
168,914
-0.01(-10.00%)
Nov 06, 2020
0.0550
0.0550
0.0500
0.0500
72,041
+0.00(+0.00%)
Nov 05, 2020
0.0500
0.0500
0.0500
0.0500
3,050
+0.01(+11.11%)
Nov 04, 2020
0.0550
0.0550
0.0450
0.0450
19,280
-0.01(-18.18%)
Nov 03, 2020
0.0500
0.0550
0.0500
0.0550
63,140
+0.00(+10.00%)
Nov 02, 2020
0.0550
0.0550
0.0500
0.0500
79,500
-0.00(-9.09%)
Oct 30, 2020
0.0500
0.0550
0.0500
0.0550
93,999
+0.00(+0.00%)
Oct 29, 2020
0.0550
0.0550
0.0550
0.0550
36,120
+0.00(+10.00%)
Oct 28, 2020
0.0550
0.0550
0.0500
0.0500
50,583
-0.00(-9.09%)
Oct 27, 2020
0.0500
0.0550
0.0500
0.0550
11,250
-0.00(-8.33%)
Oct 26, 2020
0.0500
0.0600
0.0500
0.0600
63,800
+0.01(+20.00%)
Oct 23, 2020
0.0500
0.0550
0.0500
0.0500
6,002
-0.00(-9.09%)
Oct 22, 2020
0.0550
0.0550
0.0500
0.0550
115,313
+0.00(+10.00%)
Oct 21, 2020
0.0550
0.0550
0.0500
0.0500
20,730
+0.00(+0.00%)
Oct 20, 2020
0.0500
0.0550
0.0450
0.0500
24,609
+0.00(+0.00%)
Oct 19, 2020
0.0500
0.0500
0.0500
0.0500
45,675
+0.01(+11.11%)
Oct 16, 2020
0.0400
0.0500
0.0400
0.0450
350,200
+0.00(+12.50%)
Oct 15, 2020
0.0450
0.0450
0.0400
0.0400
76,000
-0.00(-11.11%)
Oct 14, 2020
0.0450
0.0450
0.0450
0.0450
350
+0.00(+0.00%)
Oct 13, 2020
0.0450
0.0450
0.0450
0.0450
10,269
+0.00(+0.00%)
Oct 09, 2020
0.0450
0.0450
0.0450
0
+0.00(+0.00%)
Oct 08, 2020
0.0450
0.0450
0.0400
0.0450
40,029
+0.00(+12.50%)
Oct 07, 2020
0.0450
0.0450
0.0400
0.0400
25,000
+0.00(+0.00%)
Oct 06, 2020
0.0400
0.0450
0.0400
0.0400
42,853
-0.00(-11.11%)
Oct 05, 2020
0.0450
0.0450
0.0400
0.0450
80,170
+0.00(+0.00%)
Oct 02, 2020
0.0450
0.0450
0.0450
0.0450
450
+0.00(+0.00%)
Oct 01, 2020
0.0450
0.0450
0.0450
0.0450
220
+0.00(+0.00%)
Sep 30, 2020
0.0450
0.0450
0.0450
0.0450
2,800
-0.01(-10.00%)
Sep 29, 2020
0.0400
0.0500
0.0400
0.0500
61,729
+0.01(+11.11%)
Sep 28, 2020
0.0450
0.0500
0.0450
0.0450
66,490
-0.01(-10.00%)
Sep 25, 2020
0.0500
0.0500
0.0500
0.0500
100
+0.00(+0.00%)
Sep 24, 2020
0.0500
0.0500
0.0500
0.0500
44,559
+0.00(+0.00%)
Sep 23, 2020
0.0500
0.0500
0.0450
0.0500
126,932
+0.01(+11.11%)
Sep 22, 2020
0.0550
0.0550
0.0450
0.0450
26,000
-0.01(-10.00%)
Sep 21, 2020
0.0550
0.0550
0.0500
0.0500
50,000
+0.00(+0.00%)
Sep 18, 2020
0.0500
0.0500
0.0500
0.0500
9,000
+0.00(+0.00%)
Sep 17, 2020
0.0500
0.0550
0.0500
0.0500
57,501
-0.00(-9.09%)
Sep 16, 2020
0.0550
0.0550
0.0550
0.0550
200
+0.00(+0.00%)
Sep 15, 2020
0.0550
0.0550
0.0550
0.0550
1,979
+0.00(+10.00%)
Sep 14, 2020
0.0550
0.0550
0.0500
0.0500
92,800
+0.00(+0.00%)
Sep 11, 2020
0.0550
0.0550
0.0500
0.0500
13,400
-0.00(-9.09%)
Sep 10, 2020
0.0550
0.0550
0.0550
0.0550
6,400
+0.00(+0.00%)
Sep 09, 2020
0.0550
0.0550
0.0550
0.0550
13,150
+0.00(+0.00%)
Sep 08, 2020
0.0550
0.0550
0.0550
0.0550
55,426
+0.00(+0.00%)
Sep 04, 2020
0.0550
0.0550
0.0550
0
+0.00(+0.00%)
Sep 03, 2020
0.0600
0.0600
0.0550
0.0550
43,600
+0.00(+0.00%)
Sep 02, 2020
0.0600
0.0600
0.0550
0.0550
93,280
-0.01(-15.38%)
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
.