Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cyberloq Technologies Inc (OP: CLOQ )

0.1370 UNCHANGED
Last Price Updated: 2:30 PM EDT, May 22, 2024 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 (%)
Jul 30, 2020 0.0850 0.0850 0.0850 0 -0.01(-9.38%)
Jul 27, 2020 0.0938 0.0938 0.0938 0 -0.02(-14.73%)
Jul 24, 2020 0.1100 0.1100 0.1100 0.1100 500 +0.00(+0.00%)
Jul 23, 2020 0.1100 0.1100 0.1100 0.1100 15,000 +0.03(+37.50%)
Jul 22, 2020 0.0800 0.0800 0.0800 0.0800 6,000 +0.00(+0.00%)
Jul 21, 2020 0.0800 0.1000 0.0800 0.0800 100,500 +0.00(+0.00%)
Jul 16, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 15, 2020 0.0800 0.0800 0.0800 0.0800 2,000 -0.02(-20.00%)
Jul 14, 2020 0.1000 0.1200 0.0800 0.1000 9,695 +0.01(+6.38%)
Jul 13, 2020 0.1200 0.1200 0.0800 0.0940 21,568 -0.02(-14.55%)
Jul 10, 2020 0.1280 0.1300 0.1050 0.1100 39,200 +0.00(+0.00%)
Jul 09, 2020 0.1100 0.1280 0.0800 0.1100 36,537 +0.01(+10.00%)
Jul 08, 2020 0.0800 0.1000 0.0800 0.1000 13,200 +0.02(+25.00%)
Jul 06, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 02, 2020 0.0600 0.0800 0.0600 0.0800 52,000 -0.01(-10.11%)
Jul 01, 2020 0.0990 0.0990 0.0854 0.0890 1,650 -0.01(-11.00%)
Jun 29, 2020 0.1000 0.1000 0.1000 0 +0.05(+100.00%)
Jun 26, 2020 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Jun 25, 2020 0.0700 0.0700 0.0500 0.0500 50,001 -0.02(-28.57%)
Jun 24, 2020 0.0700 0.0700 0.0700 0.0700 10,000 -0.00(-6.67%)
Jun 23, 2020 0.0800 0.0800 0.0750 0.0750 45,000 -0.01(-6.25%)
Jun 22, 2020 0.0800 0.0800 0.0800 0.0800 20,000 -0.01(-11.11%)
Jun 19, 2020 0.0900 0.0900 0.0900 0.0900 20,900 +0.01(+12.50%)
Jun 18, 2020 0.1000 0.1000 0.0800 0.0800 34,000 -0.02(-20.00%)
Jun 17, 2020 0.0800 0.1000 0.0750 0.1000 39,000 -0.02(-16.67%)
Jun 16, 2020 0.0800 0.1200 0.0800 0.1200 10,525 +0.04(+50.00%)
Jun 15, 2020 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Jun 12, 2020 0.1000 0.1490 0.0800 0.0800 9,600 -0.04(-33.22%)
Jun 10, 2020 0.1198 0.1198 0.1198 0 +0.03(+33.11%)
Jun 09, 2020 0.1100 0.1100 0.0900 0.0900 24,000 +0.00(+0.00%)
Jun 08, 2020 0.1200 0.1200 0.0900 0.0900 62,500 -0.01(-6.25%)
Jun 05, 2020 0.1400 0.1400 0.0750 0.0960 51,800 -0.03(-26.15%)
Jun 04, 2020 0.1430 0.1500 0.1300 0.1300 10,000 +0.00(+1.96%)
Jun 03, 2020 0.1275 0.1275 0.1275 0.1275 1,800 +0.01(+6.25%)
Jun 02, 2020 0.1350 0.1350 0.1200 0.1200 5,000 -0.01(-7.69%)
May 28, 2020 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
May 27, 2020 0.1300 0.1300 0.1300 0.1300 2,423 +0.01(+8.33%)
May 26, 2020 0.1200 0.1200 0.1200 0.1200 7,055 +0.00(+0.00%)
May 22, 2020 0.1325 0.1325 0.1200 0.1200 37,900 +0.00(+0.00%)
May 21, 2020 0.1300 0.1300 0.1200 0.1200 10,500 -0.01(-7.69%)
May 20, 2020 0.1300 0.1300 0.1300 0.1300 2,000 -0.00(-1.89%)
May 19, 2020 0.1498 0.1498 0.1325 0.1325 1,338 +0.01(+10.42%)
May 18, 2020 0.1450 0.1450 0.1200 0.1200 51,600 -0.03(-20.00%)
May 15, 2020 0.1500 0.1545 0.1500 0.1500 71,600 +0.00(+0.00%)
May 14, 2020 0.1590 0.1650 0.1500 0.1500 48,300 -0.02(-11.24%)
May 13, 2020 0.1700 0.1700 0.1400 0.1690 8,900 +0.02(+12.67%)
May 12, 2020 0.1450 0.1560 0.1351 0.1500 154,800 +0.00(+0.00%)
May 11, 2020 0.1330 0.1500 0.1330 0.1500 46,000 +0.02(+15.38%)
May 08, 2020 0.1325 0.1325 0.1200 0.1300 160,400 +0.01(+8.33%)
May 07, 2020 0.1300 0.1300 0.1200 0.1200 20,000 -0.01(-7.69%)
May 06, 2020 0.1300 0.1300 0.1300 0.1300 110,000 +0.01(+8.33%)
May 05, 2020 0.1200 0.1200 0.1200 0.1200 11,500 -0.02(-11.11%)
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.