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 28, 2019 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jun 27, 2019 0.0350 0.0350 0.0300 0.0350 1,053,083 +0.00(+0.00%)
Jun 26, 2019 0.0300 0.0350 0.0300 0.0350 662,200 +0.00(+0.00%)
Jun 25, 2019 0.0300 0.0350 0.0300 0.0350 270,100 +0.01(+16.67%)
Jun 24, 2019 0.0300 0.0300 0.0300 0.0300 283,239 +0.00(+0.00%)
Jun 21, 2019 0.0300 0.0300 0.0300 0.0300 403,450 +0.00(+0.00%)
Jun 20, 2019 0.0300 0.0300 0.0250 0.0300 130,677 +0.00(+0.00%)
Jun 19, 2019 0.0300 0.0300 0.0250 0.0300 59,500 +0.00(+0.00%)
Jun 18, 2019 0.0300 0.0350 0.0250 0.0300 445,620 +0.00(+20.00%)
Jun 17, 2019 0.0300 0.0350 0.0250 0.0250 489,602 -0.00(-16.67%)
Jun 14, 2019 0.0300 0.0350 0.0250 0.0300 891,766 +0.00(+0.00%)
Jun 13, 2019 0.0350 0.0350 0.0300 0.0300 1,664,936 -0.01(-14.29%)
Jun 12, 2019 0.0350 0.0350 0.0350 0.0350 89,180 +0.00(+0.00%)
Jun 11, 2019 0.0350 0.0350 0.0350 0.0350 450,000 +0.00(+0.00%)
Jun 10, 2019 0.0350 0.0350 0.0300 0.0350 310,956 +0.00(+0.00%)
Jun 07, 2019 0.0350 0.0350 0.0300 0.0350 127,400 +0.00(+0.00%)
Jun 06, 2019 0.0400 0.0400 0.0350 0.0350 793,259 -0.00(-12.50%)
Jun 05, 2019 0.0400 0.0400 0.0350 0.0400 65,195 +0.00(+0.00%)
Jun 04, 2019 0.0400 0.0400 0.0350 0.0400 280,141 +0.00(+0.00%)
Jun 03, 2019 0.0400 0.0400 0.0350 0.0400 82,714 +0.00(+14.29%)
May 31, 2019 0.0350 0.0350 0.0350 0.0350 246,214 +0.00(+0.00%)
May 30, 2019 0.0400 0.0400 0.0350 0.0350 527,200 -0.00(-12.50%)
May 29, 2019 0.0400 0.0400 0.0350 0.0400 542,050 +0.00(+0.00%)
May 28, 2019 0.0450 0.0450 0.0400 0.0400 493,700 +0.00(+0.00%)
May 27, 2019 0.0400 0.0450 0.0400 0.0400 295,855 +0.00(+0.00%)
May 24, 2019 0.0400 0.0400 0.0400 0.0400 918,750 +0.00(+0.00%)
May 23, 2019 0.0400 0.0450 0.0400 0.0400 654,000 +0.00(+0.00%)
May 22, 2019 0.0450 0.0500 0.0400 0.0400 3,560,000 +0.00(+0.00%)
May 21, 2019 0.0450 0.0450 0.0350 0.0400 944,320 -0.00(-11.11%)
May 17, 2019 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
May 16, 2019 0.0350 0.0400 0.0350 0.0400 291,858 +0.00(+0.00%)
May 15, 2019 0.0400 0.0400 0.0350 0.0400 416,600 +0.00(+0.00%)
May 14, 2019 0.0450 0.0450 0.0400 0.0400 1,700,047 +0.00(+0.00%)
May 13, 2019 0.0400 0.0400 0.0350 0.0400 571,260 +0.00(+0.00%)
May 10, 2019 0.0400 0.0400 0.0350 0.0400 116,300 +0.00(+0.00%)
May 09, 2019 0.0400 0.0400 0.0350 0.0400 245,951 +0.00(+0.00%)
May 08, 2019 0.0400 0.0450 0.0400 0.0400 662,000 +0.00(+14.29%)
May 07, 2019 0.0350 0.0400 0.0350 0.0350 241,555 +0.00(+0.00%)
May 06, 2019 0.0400 0.0400 0.0350 0.0350 82,000 +0.00(+0.00%)
May 03, 2019 0.0400 0.0400 0.0350 0.0350 122,856 +0.00(+0.00%)
May 02, 2019 0.0350 0.0450 0.0350 0.0350 151,400 +0.00(+0.00%)
May 01, 2019 0.0400 0.0400 0.0350 0.0350 162,000 +0.00(+0.00%)
Apr 30, 2019 0.0400 0.0400 0.0350 0.0350 243,000 -0.00(-12.50%)
Apr 29, 2019 0.0350 0.0400 0.0350 0.0400 256,040 +0.00(+0.00%)
Apr 26, 2019 0.0450 0.0450 0.0400 0.0400 294,000 +0.00(+0.00%)
Apr 25, 2019 0.0450 0.0450 0.0400 0.0400 75,100 -0.00(-11.11%)
Apr 24, 2019 0.0450 0.0500 0.0450 0.0450 280,726 +0.00(+0.00%)
Apr 23, 2019 0.0450 0.0450 0.0400 0.0450 56,100 +0.00(+0.00%)
Apr 22, 2019 0.0400 0.0450 0.0400 0.0450 99,475 +0.00(+0.00%)
Apr 18, 2019 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Apr 17, 2019 0.0450 0.0500 0.0400 0.0400 203,349 -0.01(-20.00%)
Apr 16, 2019 0.0400 0.0500 0.0400 0.0500 522,600 +0.01(+11.11%)
Apr 15, 2019 0.0450 0.0450 0.0400 0.0450 361,027 +0.00(+12.50%)
Apr 12, 2019 0.0450 0.0450 0.0400 0.0400 177,556 -0.00(-11.11%)
Apr 11, 2019 0.0450 0.0500 0.0400 0.0450 352,760 +0.00(+0.00%)
Apr 10, 2019 0.0450 0.0450 0.0400 0.0450 371,548 +0.00(+12.50%)
Apr 09, 2019 0.0500 0.0500 0.0400 0.0400 466,934 -0.00(-11.11%)
Apr 08, 2019 0.0500 0.0500 0.0450 0.0450 150,000 -0.01(-10.00%)
Apr 05, 2019 0.0500 0.0500 0.0450 0.0500 281,242 +0.00(+0.00%)
Apr 04, 2019 0.0600 0.0600 0.0500 0.0500 1,539,535 -0.00(-9.09%)
Apr 03, 2019 0.0550 0.0550 0.0550 0.0550 2,429,826 +0.01(+22.22%)
Apr 02, 2019 0.0500 0.0550 0.0450 0.0450 794,000 -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.