Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cipherloc Corp (OP: CLOK )

0.1249 UNCHANGED
Last Price Updated: 2:38 PM EDT, Aug 1, 2022 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2017 2.560 2.560 2.560 0 -0.10(-3.76%)
May 26, 2017 2.670 2.670 2.660 2.660 257 +0.01(+0.38%)
May 25, 2017 2.694 2.694 2.650 2.650 2,071 +0.00(+0.00%)
May 23, 2017 2.650 2.650 2.650 4 -0.36(-11.96%)
May 22, 2017 3.010 3.010 3.010 3.010 1,997 +0.01(+0.33%)
May 19, 2017 3.000 3.000 3.000 3.000 1,005 -0.01(-0.33%)
May 18, 2017 2.600 3.010 2.600 3.010 2,100 +0.51(+20.40%)
May 17, 2017 2.500 2.500 2.500 2.500 1,105 -0.10(-3.85%)
May 16, 2017 3.000 3.000 2.600 2.600 1,274 -0.25(-8.77%)
May 11, 2017 2.850 2.850 2.850 0 -0.17(-5.63%)
May 08, 2017 3.020 3.020 3.020 76 +0.02(+0.67%)
May 05, 2017 3.000 3.000 3.000 3.000 650 +0.00(+0.00%)
May 04, 2017 2.880 3.000 2.880 3.000 2,322 +0.25(+9.09%)
May 03, 2017 2.560 2.750 2.560 2.750 1,333 -0.24(-8.03%)
May 02, 2017 2.700 2.990 2.600 2.990 4,310 +0.50(+20.08%)
May 01, 2017 2.490 2.490 2.490 2.490 158 +0.01(+0.40%)
Apr 27, 2017 2.480 2.480 2.480 3 +0.92(+58.97%)
Apr 26, 2017 2.485 2.500 1.560 1.560 7,024 -0.84(-35.00%)
Apr 25, 2017 2.400 2.400 2.400 2.400 320 -0.05(-2.04%)
Apr 21, 2017 2.450 2.450 2.450 28 -0.01(-0.41%)
Apr 20, 2017 2.460 2.460 2.460 2.460 310 -0.04(-1.60%)
Apr 19, 2017 2.500 2.500 2.500 2.500 29,743 -0.10(-3.85%)
Apr 18, 2017 2.600 2.600 2.600 2.600 100 +0.10(+4.00%)
Apr 17, 2017 2.650 2.650 2.500 2.500 490 -0.15(-5.66%)
Apr 13, 2017 2.650 2.650 2.650 2.650 500 +0.05(+1.92%)
Apr 12, 2017 2.650 2.650 2.600 2.600 201 -0.05(-1.89%)
Apr 11, 2017 2.650 2.650 2.650 2.650 305 +0.15(+6.00%)
Apr 10, 2017 2.550 2.550 2.500 2.500 3,500 -0.11(-4.27%)
Apr 07, 2017 2.611 2.611 2.611 2.611 737 -0.04(-1.45%)
Apr 06, 2017 2.650 2.650 2.650 2.650 500 +0.05(+1.92%)
Apr 05, 2017 2.590 2.640 2.590 2.600 514 +0.04(+1.75%)
Apr 04, 2017 2.650 2.650 2.555 2.555 1,712 -0.09(-3.57%)
Apr 03, 2017 2.550 2.650 2.550 2.650 368 +0.15(+6.00%)
Mar 31, 2017 2.725 2.725 2.500 2.500 30,908 -0.32(-11.35%)
Mar 30, 2017 2.820 2.820 2.820 2.820 316 -0.08(-2.76%)
Mar 28, 2017 2.900 2.900 2.900 0 -0.25(-7.94%)
Mar 24, 2017 3.150 3.150 3.150 0 -0.09(-2.78%)
Mar 22, 2017 3.240 3.240 3.240 38 +0.73(+29.08%)
Mar 21, 2017 2.510 2.520 2.510 2.510 2,000 +0.01(+0.40%)
Mar 20, 2017 2.500 2.580 2.460 2.500 8,400 +0.00(+0.00%)
Mar 17, 2017 2.500 2.520 2.500 2.500 4,457 -0.01(-0.46%)
Mar 16, 2017 2.511 2.511 2.511 2.511 812 -0.04(-1.51%)
Mar 15, 2017 2.500 2.550 2.500 2.550 208 +0.00(+0.00%)
Mar 14, 2017 2.530 2.550 2.530 2.550 410 +0.03(+1.19%)
Mar 13, 2017 2.520 2.520 2.520 2.520 100 +0.01(+0.40%)
Mar 10, 2017 2.519 2.519 2.510 2.510 400 -0.04(-1.57%)
Mar 09, 2017 2.500 2.550 2.500 2.550 1,485 +0.05(+2.00%)
Mar 08, 2017 2.520 2.550 2.500 2.500 15,660 -0.01(-0.40%)
Mar 07, 2017 2.510 2.510 2.510 2.510 104 -0.09(-3.46%)
Mar 06, 2017 2.650 2.650 2.600 2.600 966 -0.10(-3.70%)
Mar 02, 2017 2.700 2.700 2.700 44 +0.00(+0.00%)
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.