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 (%)
Jul 31, 2018
0.0650
0.0700
0.0600
0.0700
326,304
+0.01(+7.69%)
Jul 30, 2018
0.0700
0.0700
0.0650
0.0650
230,367
-0.01(-7.14%)
Jul 27, 2018
0.0700
0.0700
0.0650
0.0700
1,258,200
+0.00(+0.00%)
Jul 26, 2018
0.0700
0.0700
0.0650
0.0700
1,042,451
+0.01(+7.69%)
Jul 25, 2018
0.0650
0.0700
0.0650
0.0650
320,032
-0.01(-7.14%)
Jul 24, 2018
0.0750
0.0750
0.0650
0.0700
1,532,292
+0.01(+7.69%)
Jul 23, 2018
0.0650
0.0750
0.0650
0.0650
1,502,361
+0.00(+0.00%)
Jul 20, 2018
0.0700
0.0700
0.0600
0.0650
565,298
+0.00(+0.00%)
Jul 19, 2018
0.0650
0.0700
0.0650
0.0650
1,253,830
+0.00(+0.00%)
Jul 18, 2018
0.0750
0.0800
0.0650
0.0650
1,575,986
-0.01(-18.75%)
Jul 17, 2018
0.0700
0.0850
0.0650
0.0800
2,565,237
+0.02(+33.33%)
Jul 16, 2018
0.0600
0.0650
0.0550
0.0600
1,309,660
+0.00(+9.09%)
Jul 13, 2018
0.0550
0.0550
0.0500
0.0550
194,074
+0.00(+0.00%)
Jul 12, 2018
0.0550
0.0600
0.0550
0.0550
56,100
+0.00(+0.00%)
Jul 11, 2018
0.0600
0.0600
0.0550
0.0550
337,513
+0.00(+0.00%)
Jul 10, 2018
0.0550
0.0600
0.0550
0.0550
86,114
-0.00(-8.33%)
Jul 09, 2018
0.0550
0.0600
0.0550
0.0600
463,153
+0.00(+9.09%)
Jul 06, 2018
0.0600
0.0600
0.0500
0.0550
563,836
-0.00(-8.33%)
Jul 05, 2018
0.0550
0.0650
0.0550
0.0600
313,775
+0.00(+0.00%)
Jul 04, 2018
0.0550
0.0600
0.0550
0.0600
564,232
+0.00(+9.09%)
Jul 03, 2018
0.0450
0.0650
0.0450
0.0550
1,215,175
+0.00(+10.00%)
Jun 29, 2018
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
Jun 28, 2018
0.0600
0.0600
0.0500
0.0500
1,319,340
-0.01(-16.67%)
Jun 27, 2018
0.0600
0.0650
0.0600
0.0600
347,034
-0.01(-7.69%)
Jun 26, 2018
0.0700
0.0700
0.0600
0.0650
337,180
+0.00(+0.00%)
Jun 25, 2018
0.0650
0.0700
0.0650
0.0650
52,052
+0.00(+0.00%)
Jun 22, 2018
0.0650
0.0750
0.0650
0.0650
276,067
-0.01(-7.14%)
Jun 21, 2018
0.0650
0.0750
0.0650
0.0700
944,461
+0.01(+7.69%)
Jun 20, 2018
0.0750
0.0750
0.0650
0.0650
408,533
-0.01(-7.14%)
Jun 19, 2018
0.0700
0.0750
0.0700
0.0700
259,222
+0.00(+0.00%)
Jun 18, 2018
0.0750
0.0750
0.0700
0.0700
707,116
-0.00(-6.67%)
Jun 15, 2018
0.0700
0.0700
0.0750
68,657
+0.00(+7.14%)
Jun 14, 2018
0.0700
0.0800
0.0700
0.0700
312,126
-0.01(-12.50%)
Jun 13, 2018
0.0750
0.0800
0.0700
0.0800
313,438
+0.01(+6.67%)
Jun 12, 2018
0.0750
0.0750
0.0700
0.0750
563,870
+0.00(+7.14%)
Jun 11, 2018
0.0800
0.0800
0.0700
0.0700
513,157
-0.00(-6.67%)
Jun 08, 2018
0.0800
0.0800
0.0750
0.0750
402,638
-0.01(-6.25%)
Jun 07, 2018
0.0750
0.0800
0.0750
0.0800
506,233
+0.01(+6.67%)
Jun 06, 2018
0.0800
0.0800
0.0750
0.0750
331,431
+0.00(+0.00%)
Jun 05, 2018
0.0800
0.0800
0.0750
0.0750
326,504
-0.01(-11.76%)
Jun 04, 2018
0.0800
0.0850
0.0800
0.0850
547,091
+0.00(+0.00%)
Jun 01, 2018
0.0850
0.0850
0.0800
0.0850
247,305
+0.01(+6.25%)
May 31, 2018
0.0950
0.0950
0.0800
0.0800
1,252,083
-0.01(-15.79%)
May 30, 2018
0.0900
0.0950
0.0900
0.0950
76,639
+0.01(+5.56%)
May 29, 2018
0.0900
0.0950
0.0850
0.0900
561,095
+0.00(+5.88%)
May 28, 2018
0.0900
0.0900
0.0850
0.0850
157,874
-0.00(-5.56%)
May 25, 2018
0.0850
0.0900
0.0850
0.0900
457,219
+0.00(+5.88%)
May 24, 2018
0.0850
0.0950
0.0850
0.0850
588,963
-0.00(-5.56%)
May 23, 2018
0.0900
0.0950
0.0850
0.0900
1,346,825
-0.01(-5.26%)
May 22, 2018
0.1000
0.1000
0.0900
0.0950
401,893
-0.01(-5.00%)
May 18, 2018
0.1000
0.1000
0.1000
0
+0.01(+11.11%)
May 17, 2018
0.1000
0.1000
0.0900
0.0900
109,615
-0.01(-5.26%)
May 16, 2018
0.0950
0.1000
0.0950
0.0950
458,075
-0.01(-5.00%)
May 15, 2018
0.0950
0.1000
0.0950
0.1000
325,860
+0.00(+0.00%)
May 14, 2018
0.1000
0.1000
0.0950
0.1000
406,590
+0.01(+5.26%)
May 11, 2018
0.0950
0.1000
0.0900
0.0950
287,283
-0.01(-5.00%)
May 10, 2018
0.1000
0.1000
0.0950
0.1000
104,652
+0.00(+0.00%)
May 09, 2018
0.1000
0.1000
0.0950
0.1000
299,341
+0.00(+0.00%)
May 08, 2018
0.1050
0.1050
0.0950
0.1000
563,620
-0.00(-4.76%)
May 07, 2018
0.1000
0.1050
0.0950
0.1050
833,624
+0.00(+0.00%)
May 04, 2018
0.1100
0.1100
0.0950
0.1050
464,662
-0.01(-4.55%)
May 03, 2018
0.0950
0.1100
0.0950
0.1100
781,282
+0.02(+22.22%)
May 02, 2018
0.1000
0.1050
0.0900
0.0900
1,358,457
-0.01(-10.00%)
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
.