Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2021 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Jun 29, 2021 0.1350 0.1400 0.1350 0.1350 119,031 +0.01(+3.85%)
Jun 28, 2021 0.1250 0.1300 0.1250 0.1300 233,585 +0.01(+4.00%)
Jun 25, 2021 0.1250 0.1300 0.1200 0.1250 176,850 -0.01(-3.85%)
Jun 24, 2021 0.1300 0.1300 0.1250 0.1300 75,302 +0.01(+4.00%)
Jun 23, 2021 0.1250 0.1300 0.1250 0.1250 247,300 +0.00(+0.00%)
Jun 22, 2021 0.1200 0.1300 0.1200 0.1250 448,400 +0.00(+0.00%)
Jun 21, 2021 0.1200 0.1250 0.1200 0.1250 170,426 -0.01(-3.85%)
Jun 18, 2021 0.1350 0.1350 0.1250 0.1300 365,123 -0.01(-3.70%)
Jun 17, 2021 0.1400 0.1400 0.1300 0.1350 177,198 +0.00(+0.00%)
Jun 16, 2021 0.1400 0.1400 0.1300 0.1350 94,763 -0.01(-3.57%)
Jun 15, 2021 0.1550 0.1550 0.1400 0.1400 877,903 -0.00(-3.45%)
Jun 14, 2021 0.1400 0.1550 0.1400 0.1450 744,721 +0.01(+7.41%)
Jun 11, 2021 0.1300 0.1350 0.1300 0.1350 135,590 +0.01(+3.85%)
Jun 10, 2021 0.1350 0.1350 0.1300 0.1300 106,797 -0.01(-3.70%)
Jun 09, 2021 0.1400 0.1400 0.1350 0.1350 603,028 -0.01(-3.57%)
Jun 08, 2021 0.1400 0.1400 0.1250 0.1400 1,969,782 +0.00(+0.00%)
Jun 07, 2021 0.1600 0.1600 0.1300 0.1400 3,440,771 -0.02(-12.50%)
Jun 04, 2021 0.1600 0.1600 0.1550 0.1600 446,373 +0.01(+6.67%)
Jun 03, 2021 0.1650 0.1650 0.1500 0.1500 500,496 -0.01(-6.25%)
Jun 02, 2021 0.1650 0.1700 0.1550 0.1600 517,595 -0.01(-5.88%)
Jun 01, 2021 0.1800 0.1850 0.1650 0.1700 690,798 +0.00(+0.00%)
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%)
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.