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, 2021
0.1850
0.1850
0.1650
0.1700
100,344
-0.02(-10.53%)
May 28, 2021
0.1900
0.1950
0.1800
0.1900
129,898
-0.01(-2.56%)
May 27, 2021
0.1900
0.2000
0.1800
0.1950
288,132
+0.01(+5.41%)
May 26, 2021
0.1900
0.1900
0.1800
0.1850
367,299
-0.01(-2.63%)
May 25, 2021
0.1850
0.1900
0.1800
0.1900
279,363
+0.02(+8.57%)
May 21, 2021
0.1750
0.1750
0.1750
0
+0.02(+16.67%)
May 20, 2021
0.1500
0.1600
0.1450
0.1500
321,673
+0.01(+11.11%)
May 19, 2021
0.1400
0.1450
0.1350
0.1350
695,503
-0.01(-10.00%)
May 18, 2021
0.1550
0.1700
0.1500
0.1500
514,745
-0.01(-3.23%)
May 17, 2021
0.1700
0.1750
0.1500
0.1550
1,075,546
-0.02(-11.43%)
May 14, 2021
0.1700
0.1750
0.1600
0.1750
469,985
+0.01(+6.06%)
May 13, 2021
0.1650
0.1750
0.1600
0.1650
807,919
-0.01(-5.71%)
May 12, 2021
0.1900
0.1900
0.1650
0.1750
770,743
-0.01(-5.41%)
May 11, 2021
0.1950
0.1950
0.1850
0.1850
477,867
-0.02(-9.76%)
May 10, 2021
0.2100
0.2150
0.2000
0.2050
1,210,597
+0.00(+0.00%)
May 07, 2021
0.2050
0.2200
0.2000
0.2050
1,073,656
+0.01(+5.13%)
May 06, 2021
0.2100
0.2100
0.1950
0.1950
878,540
+0.00(+0.00%)
May 05, 2021
0.1950
0.2050
0.1950
0.1950
418,728
+0.00(+0.00%)
May 04, 2021
0.2100
0.2150
0.1900
0.1950
651,267
-0.02(-9.30%)
May 03, 2021
0.2000
0.2150
0.1950
0.2150
1,645,034
+0.02(+10.26%)
Apr 30, 2021
0.1900
0.2000
0.1900
0.1950
562,700
+0.01(+2.63%)
Apr 29, 2021
0.1950
0.2000
0.1900
0.1900
487,377
-0.01(-5.00%)
Apr 28, 2021
0.2000
0.2000
0.1950
0.2000
438,922
+0.00(+0.00%)
Apr 27, 2021
0.2100
0.2150
0.1950
0.2000
984,438
-0.01(-4.76%)
Apr 26, 2021
0.2050
0.2150
0.1900
0.2100
1,654,704
+0.01(+5.00%)
Apr 23, 2021
0.1900
0.2050
0.1800
0.2000
2,160,300
-0.01(-4.76%)
Apr 22, 2021
0.2300
0.2350
0.2000
0.2100
3,708,258
-0.01(-2.33%)
Apr 21, 2021
0.2200
0.2300
0.2100
0.2150
2,386,250
-0.01(-4.44%)
Apr 20, 2021
0.2600
0.2600
0.2200
0.2250
3,344,379
-0.04(-13.46%)
Apr 19, 2021
0.2800
0.3200
0.2600
0.2600
1,749,154
-0.02(-8.77%)
Apr 16, 2021
0.3000
0.3050
0.2800
0.2850
595,800
-0.04(-10.94%)
Apr 15, 2021
0.3150
0.3200
0.2850
0.3200
1,230,203
+0.00(+0.00%)
Apr 14, 2021
0.3650
0.3650
0.2950
0.3200
2,906,560
-0.02(-7.25%)
Apr 13, 2021
0.2900
0.3500
0.2800
0.3450
4,642,301
+0.08(+30.19%)
Apr 12, 2021
0.2700
0.2750
0.2450
0.2650
2,317,149
+0.01(+1.92%)
Apr 09, 2021
0.2700
0.2850
0.2550
0.2600
1,374,200
+0.00(+0.00%)
Apr 08, 2021
0.2650
0.2750
0.2600
0.2600
1,618,616
-0.01(-1.89%)
Apr 07, 2021
0.2700
0.2850
0.2500
0.2650
3,502,919
-0.01(-1.85%)
Apr 06, 2021
0.3050
0.3150
0.2600
0.2700
4,857,832
-0.02(-8.47%)
Apr 05, 2021
0.3500
0.3750
0.2900
0.2950
4,143,937
-0.08(-21.33%)
Apr 01, 2021
0.3750
0.3750
0.3750
0
-0.03(-7.41%)
Mar 31, 2021
0.3950
0.4200
0.3900
0.4050
300,562
+0.03(+6.58%)
Mar 30, 2021
0.4000
0.4100
0.3800
0.3800
398,793
-0.02(-5.00%)
Mar 29, 2021
0.3950
0.4400
0.3800
0.4000
200,793
+0.01(+2.56%)
Mar 26, 2021
0.3950
0.3950
0.3900
0.3900
50,400
+0.00(+0.00%)
Mar 25, 2021
0.3850
0.3950
0.3600
0.3900
429,050
-0.01(-2.50%)
Mar 24, 2021
0.4350
0.4450
0.3900
0.4000
476,350
-0.03(-6.98%)
Mar 23, 2021
0.4800
0.4800
0.4300
0.4300
377,232
-0.04(-8.51%)
Mar 22, 2021
0.4900
0.5000
0.4700
0.4700
246,737
-0.03(-5.05%)
Mar 19, 2021
0.5000
0.5100
0.4800
0.4950
279,000
-0.01(-1.00%)
Mar 18, 2021
0.5000
0.5200
0.4600
0.5000
508,360
+0.01(+1.01%)
Mar 17, 2021
0.4450
0.4950
0.4200
0.4950
127,637
+0.05(+12.50%)
Mar 16, 2021
0.4550
0.4550
0.3800
0.4400
617,543
-0.02(-3.30%)
Mar 15, 2021
0.4500
0.5000
0.4400
0.4550
369,264
-0.01(-2.15%)
Mar 12, 2021
0.4700
0.4800
0.4500
0.4650
368,100
-0.02(-4.12%)
Mar 11, 2021
0.5000
0.5100
0.4700
0.4850
177,436
-0.03(-4.90%)
Mar 10, 2021
0.5300
0.5300
0.4950
0.5100
319,883
-0.02(-3.77%)
Mar 09, 2021
0.4850
0.5300
0.4850
0.5300
716,533
+0.10(+21.84%)
Mar 08, 2021
0.4050
0.4500
0.3650
0.4350
498,167
+0.04(+11.54%)
Mar 05, 2021
0.4200
0.4300
0.3300
0.3900
654,800
+0.00(+0.00%)
Mar 04, 2021
0.4700
0.4800
0.3800
0.3900
757,260
-0.07(-15.22%)
Mar 03, 2021
0.5600
0.5600
0.4550
0.4600
379,809
-0.08(-14.81%)
Mar 02, 2021
0.5900
0.5900
0.5000
0.5400
701,562
-0.03(-5.26%)
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
.