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 (%)
May 31, 2022
0.0550
0.0550
0.0550
0.0550
51,500
+0.00(+0.00%)
May 30, 2022
0.0550
0.0550
0.0550
0.0550
41,000
+0.00(+10.00%)
May 27, 2022
0.0500
0.0500
0.0500
0.0500
107,543
-0.00(-9.09%)
May 26, 2022
0.0550
0.0550
0.0550
0.0550
13,090
+0.00(+0.00%)
May 25, 2022
0.0550
0.0550
0.0550
0.0550
2,700
+0.00(+0.00%)
May 24, 2022
0.0600
0.0600
0.0500
0.0550
124,500
+0.00(+0.00%)
May 20, 2022
0.0550
0
+0.00(+0.00%)
May 19, 2022
0.0600
0.0600
0.0550
0.0550
42,000
+0.00(+0.00%)
May 18, 2022
0.0600
0.0600
0.0550
0.0550
89,712
+0.00(+0.00%)
May 17, 2022
0.0600
0.0600
0.0550
0.0550
67,948
-0.01(-15.38%)
May 16, 2022
0.0700
0.0700
0.0600
0.0650
25,010
-0.01(-7.14%)
May 13, 2022
0.0500
0.0750
0.0500
0.0700
256,135
+0.03(+55.56%)
May 12, 2022
0.0550
0.0550
0.0400
0.0450
328,443
-0.01(-18.18%)
May 11, 2022
0.0650
0.0650
0.0550
0.0550
270,716
-0.00(-8.33%)
May 10, 2022
0.0650
0.0650
0.0600
0.0600
249,249
-0.01(-14.29%)
May 09, 2022
0.0800
0.0800
0.0700
0.0700
31,421
-0.00(-6.67%)
May 06, 2022
0.0750
0.0750
0.0700
0.0750
30,100
-0.01(-6.25%)
May 05, 2022
0.0700
0.0850
0.0700
0.0800
265,400
+0.01(+14.29%)
May 04, 2022
0.0700
0.0700
0.0700
0.0700
135,125
+0.00(+0.00%)
May 03, 2022
0.0650
0.0700
0.0650
0.0700
195,300
+0.00(+0.00%)
May 02, 2022
0.0750
0.0750
0.0700
0.0700
92,046
-0.00(-6.67%)
Apr 29, 2022
0.0800
0.0800
0.0750
0.0750
69,071
-0.01(-6.25%)
Apr 28, 2022
0.0700
0.0800
0.0700
0.0800
171,977
+0.01(+14.29%)
Apr 27, 2022
0.0750
0.0750
0.0700
0.0700
28,760
-0.00(-6.67%)
Apr 26, 2022
0.0700
0.0750
0.0650
0.0750
243,000
+0.00(+7.14%)
Apr 25, 2022
0.0650
0.0700
0.0650
0.0700
351,562
+0.00(+0.00%)
Apr 22, 2022
0.0700
0.0750
0.0700
0.0700
209,287
+0.00(+0.00%)
Apr 21, 2022
0.0800
0.0800
0.0700
0.0700
75,000
-0.00(-6.67%)
Apr 20, 2022
0.0750
0.0750
0.0750
0.0750
30,312
-0.01(-6.25%)
Apr 19, 2022
0.0750
0.0800
0.0700
0.0800
100,700
+0.01(+6.67%)
Apr 18, 2022
0.0750
0.0750
0.0750
0.0750
25,650
+0.00(+0.00%)
Apr 14, 2022
0.0750
0
+0.00(+0.00%)
Apr 13, 2022
0.0800
0.0800
0.0750
0.0750
68,050
-0.01(-11.76%)
Apr 12, 2022
0.0850
0.0850
0.0800
0.0850
60,000
+0.01(+6.25%)
Apr 11, 2022
0.0800
0.0800
0.0800
0.0800
18,711
-0.01(-5.88%)
Apr 08, 2022
0.0900
0.0900
0.0850
0.0850
248,605
-0.01(-15.00%)
Apr 07, 2022
0.0850
0.1000
0.0850
0.1000
164,990
+0.02(+25.00%)
Apr 06, 2022
0.0850
0.0850
0.0750
0.0800
491,900
-0.01(-5.88%)
Apr 05, 2022
0.0800
0.0900
0.0800
0.0850
52,190
+0.00(+0.00%)
Apr 04, 2022
0.0900
0.0900
0.0800
0.0850
35,659
+0.00(+0.00%)
Apr 01, 2022
0.0850
0.0850
0.0850
0.0850
2,310
+0.00(+0.00%)
Mar 31, 2022
0.0900
0.0900
0.0850
0.0850
64,100
+0.00(+0.00%)
Mar 30, 2022
0.0900
0.0900
0.0850
0.0850
321,144
-0.00(-5.56%)
Mar 29, 2022
0.0950
0.0950
0.0900
0.0900
413,013
-0.01(-10.00%)
Mar 28, 2022
0.0950
0.1050
0.0950
0.1000
513,581
+0.01(+11.11%)
Mar 25, 2022
0.0950
0.0950
0.0900
0.0900
30,234
+0.00(+5.88%)
Mar 24, 2022
0.0950
0.0950
0.0800
0.0850
171,020
-0.01(-10.53%)
Mar 23, 2022
0.1050
0.1050
0.0900
0.0950
58,000
-0.01(-5.00%)
Mar 22, 2022
0.1000
0.1000
0.0950
0.1000
15,411
-0.00(-4.76%)
Mar 21, 2022
0.1050
0.1100
0.0950
0.1050
347,614
+0.00(+5.00%)
Mar 18, 2022
0.0950
0.1000
0.0950
0.1000
75,000
+0.01(+11.11%)
Mar 17, 2022
0.0900
0.0950
0.0850
0.0900
294,436
-0.01(-5.26%)
Mar 16, 2022
0.0650
0.1250
0.0650
0.0950
2,655,025
+0.03(+46.15%)
Mar 15, 2022
0.0700
0.0700
0.0650
0.0650
275,715
-0.01(-7.14%)
Mar 14, 2022
0.0700
0.0700
0.0650
0.0700
63,001
+0.00(+0.00%)
Mar 10, 2022
0.0700
0.0700
492
-0.00(-6.67%)
Mar 09, 2022
0.0700
0.0750
0.0700
0.0750
201,883
+0.00(+7.14%)
Mar 08, 2022
0.0700
0.0750
0.0650
0.0700
117,350
-0.00(-6.67%)
Mar 07, 2022
0.0700
0.0750
0.0700
0.0750
52,062
+0.00(+7.14%)
Mar 04, 2022
0.0750
0.0750
0.0700
0.0700
95,106
+0.00(+0.00%)
Mar 03, 2022
0.0800
0.0800
0.0700
0.0700
28,936
-0.01(-17.65%)
Mar 02, 2022
0.0800
0.0850
0.0750
0.0850
79,200
+0.01(+6.25%)
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
.