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 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%)
May 01, 2018 0.1050 0.1050 0.1000 0.1000 305,464 -0.00(-4.76%)
Apr 30, 2018 0.1050 0.1100 0.1000 0.1050 715,625 +0.00(+0.00%)
Apr 27, 2018 0.1100 0.1100 0.1000 0.1050 513,591 -0.01(-4.55%)
Apr 26, 2018 0.1050 0.1100 0.1000 0.1100 1,518,339 +0.00(+0.00%)
Apr 25, 2018 0.1100 0.1150 0.1050 0.1100 818,968 +0.00(+0.00%)
Apr 24, 2018 0.1150 0.1200 0.1100 0.1100 1,378,954 -0.01(-4.35%)
Apr 23, 2018 0.1250 0.1250 0.1150 0.1150 2,039,153 -0.00(-4.17%)
Apr 20, 2018 0.1150 0.1300 0.1100 0.1200 4,464,160 +0.01(+9.09%)
Apr 19, 2018 0.1100 0.1150 0.1050 0.1100 535,225 +0.00(+0.00%)
Apr 18, 2018 0.1150 0.1150 0.1050 0.1100 826,329 -0.01(-4.35%)
Apr 17, 2018 0.1150 0.1150 0.1050 0.1150 1,309,003 +0.00(+0.00%)
Apr 16, 2018 0.1150 0.1200 0.1050 0.1150 1,149,245 +0.00(+0.00%)
Apr 13, 2018 0.1050 0.1250 0.1050 0.1150 5,665,157 +0.01(+9.52%)
Apr 12, 2018 0.1000 0.1100 0.0950 0.1050 1,988,963 +0.01(+16.67%)
Apr 11, 2018 0.0950 0.1000 0.0900 0.0900 643,146 -0.01(-5.26%)
Apr 10, 2018 0.1000 0.1000 0.0900 0.0950 1,142,803 -0.01(-5.00%)
Apr 09, 2018 0.0900 0.1000 0.0850 0.1000 1,922,054 +0.01(+17.65%)
Apr 06, 2018 0.0950 0.0950 0.0850 0.0850 1,352,277 -0.01(-15.00%)
Apr 05, 2018 0.1000 0.1050 0.0950 0.1000 780,710 +0.00(+0.00%)
Apr 04, 2018 0.1000 0.1000 0.0900 0.1000 1,430,622 +0.00(+0.00%)
Apr 03, 2018 0.1050 0.1050 0.0950 0.1000 695,985 -0.00(-4.76%)
Apr 02, 2018 0.1050 0.1050 0.0950 0.1050 434,471 +0.00(+5.00%)
Mar 29, 2018 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Mar 28, 2018 0.1050 0.1100 0.1000 0.1100 1,319,054 +0.00(+0.00%)
Mar 27, 2018 0.1000 0.1100 0.1000 0.1100 1,009,389 +0.01(+10.00%)
Mar 26, 2018 0.1050 0.1100 0.1000 0.1000 974,104 -0.00(-4.76%)
Mar 23, 2018 0.1050 0.1200 0.1050 0.1050 1,677,169 +0.00(+0.00%)
Mar 22, 2018 0.1150 0.1150 0.1000 0.1050 1,916,703 -0.01(-4.55%)
Mar 21, 2018 0.1100 0.1200 0.1100 0.1100 923,259 -0.01(-4.35%)
Mar 20, 2018 0.1200 0.1300 0.1050 0.1150 3,526,483 -0.01(-8.00%)
Mar 19, 2018 0.1300 0.1300 0.1150 0.1250 609,885 -0.01(-3.85%)
Mar 16, 2018 0.1200 0.1300 0.1150 0.1300 1,176,985 +0.01(+8.33%)
Mar 15, 2018 0.1200 0.1250 0.1150 0.1200 318,926 -0.01(-4.00%)
Mar 14, 2018 0.1250 0.1300 0.1150 0.1250 883,917 +0.00(+0.00%)
Mar 13, 2018 0.1300 0.1300 0.1250 0.1250 223,211 -0.01(-3.85%)
Mar 12, 2018 0.1300 0.1350 0.1250 0.1300 1,139,129 +0.01(+4.00%)
Mar 09, 2018 0.1350 0.1350 0.1250 0.1250 1,282,101 -0.01(-3.85%)
Mar 08, 2018 0.1350 0.1500 0.1300 0.1300 1,783,107 -0.01(-3.70%)
Mar 07, 2018 0.1400 0.1400 0.1300 0.1350 1,208,018 -0.01(-3.57%)
Mar 06, 2018 0.1400 0.1450 0.1350 0.1400 947,788 -0.00(-3.45%)
Mar 05, 2018 0.1450 0.1500 0.1350 0.1450 2,063,240 +0.00(+0.00%)
Mar 02, 2018 0.1350 0.1450 0.1350 0.1450 834,090 +0.00(+0.00%)
Mar 01, 2018 0.1350 0.1500 0.1250 0.1450 2,573,548 +0.00(+3.57%)
Feb 28, 2018 0.1300 0.1450 0.1300 0.1400 1,425,656 +0.01(+3.70%)
Feb 27, 2018 0.1450 0.1450 0.1300 0.1350 1,098,947 -0.01(-6.90%)
Feb 26, 2018 0.1450 0.1550 0.1400 0.1450 3,348,407 +0.00(+0.00%)
Feb 23, 2018 0.1300 0.1450 0.1300 0.1450 2,276,857 +0.01(+11.54%)
Feb 22, 2018 0.1350 0.1400 0.1250 0.1300 2,131,431 -0.01(-3.70%)
Feb 21, 2018 0.1450 0.1450 0.1350 0.1350 1,718,146 -0.01(-10.00%)
Feb 20, 2018 0.1600 0.1600 0.1400 0.1500 5,645,956 -0.01(-6.25%)
Feb 16, 2018 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
Feb 15, 2018 0.1400 0.1800 0.1400 0.1800 7,144,284 +0.04(+24.14%)
Feb 14, 2018 0.1250 0.1500 0.1250 0.1450 5,599,514 +0.02(+16.00%)
Feb 13, 2018 0.1300 0.1300 0.1200 0.1250 1,273,534 -0.01(-3.85%)
Feb 12, 2018 0.1300 0.1400 0.1200 0.1300 1,840,281 +0.00(+0.00%)
Feb 09, 2018 0.1300 0.1350 0.1250 0.1300 1,393,035 -0.01(-3.70%)
Feb 08, 2018 0.1300 0.1350 0.1200 0.1350 1,049,782 +0.01(+8.00%)
Feb 07, 2018 0.1400 0.1450 0.1300 0.1250 2,970,806 -0.01(-3.85%)
Feb 06, 2018 0.1150 0.1400 0.1100 0.1300 3,226,736 +0.02(+18.18%)
Feb 05, 2018 0.1100 0.1300 0.1100 0.1100 2,186,709 -0.01(-8.33%)
Feb 02, 2018 0.1300 0.1350 0.1050 0.1200 2,719,871 -0.02(-11.11%)
Feb 01, 2018 0.1500 0.1550 0.1350 0.1350 1,779,452 -0.01(-10.00%)
Jan 31, 2018 0.1500 0.1600 0.1450 0.1500 1,819,102 +0.01(+3.45%)
Jan 30, 2018 0.1600 0.1600 0.1600 0.1450 2,888,696 -0.02(-12.12%)
Jan 29, 2018 0.1750 0.1800 0.1650 0.1650 1,357,827 -0.01(-5.71%)
Jan 26, 2018 0.1800 0.1800 0.1700 0.1750 1,371,565 -0.01(-2.78%)
Jan 25, 2018 0.2000 0.2000 0.1750 0.1800 1,849,422 -0.02(-10.00%)
Jan 24, 2018 0.2050 0.2050 0.1900 0.2000 2,158,098 -0.00(-2.44%)
Jan 23, 2018 0.2050 0.2100 0.2000 0.2050 1,232,132 -0.01(-2.38%)
Jan 22, 2018 0.2200 0.2250 0.2000 0.2100 1,429,849 -0.01(-2.33%)
Jan 19, 2018 0.2300 0.2350 0.2100 0.2150 1,366,268 -0.02(-6.52%)
Jan 18, 2018 0.2050 0.2300 0.2000 0.2300 3,335,169 +0.03(+15.00%)
Jan 17, 2018 0.2000 0.2050 0.1900 0.2000 3,133,906 +0.00(+0.00%)
Jan 16, 2018 0.2100 0.2200 0.2000 0.2000 2,080,793 -0.02(-11.11%)
Jan 15, 2018 0.2100 0.2300 0.1950 0.2250 3,936,733 +0.01(+4.65%)
Jan 12, 2018 0.2400 0.2400 0.2150 0.2150 3,257,708 -0.02(-10.42%)
Jan 11, 2018 0.2450 0.2450 0.2300 0.2400 2,240,501 -0.01(-4.00%)
Jan 10, 2018 0.2500 0.2500 0.2300 0.2500 1,966,051 +0.00(+0.00%)
Jan 09, 2018 0.2550 0.2550 0.2400 0.2500 1,716,834 -0.01(-1.96%)
Jan 08, 2018 0.2700 0.2700 0.2500 0.2550 2,185,402 -0.02(-5.56%)
Jan 05, 2018 0.2550 0.2700 0.2500 0.2700 2,139,590 +0.02(+5.88%)
Jan 04, 2018 0.2600 0.2650 0.2450 0.2550 2,431,514 +0.01(+2.00%)
Jan 03, 2018 0.2800 0.2800 0.2500 0.2500 2,220,718 -0.02(-7.41%)
Jan 02, 2018 0.2650 0.2750 0.2650 0.2700 2,139,021 +0.02(+5.88%)
Dec 29, 2017 0.2550 0.2550 0.2550 0 -0.01(-3.77%)
Dec 28, 2017 0.2750 0.2800 0.2500 0.2650 3,303,537 -0.02(-5.36%)
Dec 27, 2017 0.2800 0.2850 0.2650 0.2800 2,412,406 +0.00(+0.00%)
Dec 22, 2017 0.2800 0.2800 0.2800 0 -0.01(-5.08%)
Dec 21, 2017 0.3200 0.3250 0.2850 0.2950 4,664,037 -0.03(-7.81%)
Dec 20, 2017 0.3400 0.3450 0.3050 0.3200 6,064,492 -0.02(-4.48%)
Dec 19, 2017 0.3150 0.3350 0.3150 0.3350 8,365,646 +0.03(+8.06%)
Dec 18, 2017 0.2800 0.3150 0.2800 0.3100 8,235,591 +0.03(+10.71%)
Dec 15, 2017 0.2750 0.2900 0.2650 0.2800 3,362,304 +0.01(+1.82%)
Dec 14, 2017 0.2950 0.3000 0.2650 0.2750 3,588,217 -0.01(-5.17%)
Dec 13, 2017 0.3200 0.3300 0.2850 0.2900 5,221,992 -0.02(-6.45%)
Dec 12, 2017 0.3300 0.3350 0.3100 0.3100 7,439,529 -0.01(-3.13%)
Dec 11, 2017 0.2900 0.3200 0.2850 0.3200 11,939,903 +0.04(+16.36%)
Dec 08, 2017 0.2650 0.3000 0.2650 0.2750 10,775,257 +0.01(+3.77%)
Dec 07, 2017 0.2550 0.2650 0.2500 0.2650 4,190,127 +0.02(+6.00%)
Dec 06, 2017 0.2550 0.2550 0.2350 0.2500 1,948,516 -0.01(-1.96%)
Dec 05, 2017 0.2550 0.2650 0.2500 0.2550 2,029,680 -0.01(-1.92%)
Dec 04, 2017 0.2500 0.2550 0.2400 0.2600 2,892,271 +0.00(+0.00%)
Dec 01, 2017 0.2500 0.2600 0.2450 0.2600 2,010,115 +0.03(+10.64%)
Nov 30, 2017 0.2550 0.2600 0.2300 0.2350 2,077,191 -0.02(-6.00%)
Nov 29, 2017 0.2800 0.2800 0.2350 0.2500 2,420,206 -0.03(-10.71%)
Nov 28, 2017 0.3000 0.3000 0.2650 0.2800 4,164,831 -0.00(-1.75%)
Nov 27, 2017 0.2600 0.2900 0.2600 0.2850 6,799,954 +0.05(+23.91%)
Nov 24, 2017 0.2200 0.2350 0.1950 0.2300 3,510,311 +0.01(+4.55%)
Nov 23, 2017 0.2400 0.2400 0.2150 0.2200 3,388,072 -0.02(-10.20%)
Nov 22, 2017 0.2600 0.2650 0.2350 0.2450 2,802,656 -0.02(-5.77%)
Nov 21, 2017 0.2750 0.2750 0.2500 0.2600 3,836,926 -0.02(-5.45%)
Nov 20, 2017 0.2800 0.2850 0.2650 0.2750 2,258,555 -0.01(-3.51%)
Nov 17, 2017 0.2750 0.2900 0.2700 0.2850 1,844,125 +0.01(+5.56%)
Nov 16, 2017 0.2800 0.2850 0.2700 0.2700 1,214,930 -0.01(-1.82%)
Nov 15, 2017 0.2650 0.2800 0.2650 0.2750 1,400,118 +0.01(+3.77%)
Nov 14, 2017 0.2800 0.2800 0.2650 0.2650 1,031,872 -0.02(-5.36%)
Nov 13, 2017 0.2900 0.3150 0.2650 0.2800 2,784,937 +0.00(+0.00%)
Nov 10, 2017 0.2900 0.3000 0.2700 0.2800 3,328,539 -0.01(-5.08%)
Nov 09, 2017 0.3100 0.3150 0.2850 0.2950 2,632,219 -0.01(-3.28%)
Nov 08, 2017 0.3300 0.3350 0.3000 0.3050 3,043,655 +0.01(+1.67%)
Nov 07, 2017 0.3250 0.3250 0.2950 0.3000 2,379,561 -0.01(-1.64%)
Nov 06, 2017 0.3450 0.3600 0.3000 0.3050 5,063,521 -0.02(-6.15%)
Nov 03, 2017 0.3250 0.3700 0.3150 0.3250 6,795,086 +0.01(+3.17%)
Nov 02, 2017 0.3550 0.3650 0.3000 0.3150 6,274,173 -0.03(-7.35%)
Nov 01, 2017 0.3600 0.3900 0.3350 0.3400 5,475,263 -0.02(-6.85%)
Oct 31, 2017 0.2850 0.3750 0.2800 0.3650 7,886,529 +0.08(+30.36%)
Oct 30, 2017 0.2800 0.2900 0.2700 0.2800 1,687,761 +0.02(+5.66%)
Oct 27, 2017 0.2650 0.3000 0.2650 0.2650 2,479,884 +0.00(+0.00%)
Oct 26, 2017 0.2450 0.2650 0.2400 0.2650 1,263,758 +0.03(+10.42%)
Oct 25, 2017 0.2400 0.2450 0.2250 0.2400 1,905,150 -0.01(-2.04%)
Oct 24, 2017 0.2750 0.2750 0.2450 0.2450 2,757,578 -0.03(-9.26%)
Oct 23, 2017 0.2750 0.2800 0.2500 0.2700 3,834,828 -0.01(-1.82%)
Oct 20, 2017 0.2350 0.2850 0.2250 0.2750 4,863,187 +0.04(+14.58%)
Oct 19, 2017 0.2600 0.2850 0.2400 0.2400 5,007,968 -0.02(-7.69%)
Oct 18, 2017 0.2700 0.2700 0.2250 0.2600 8,746,750 -0.02(-7.14%)
Oct 17, 2017 0.3650 0.3700 0.2650 0.2800 12,808,222 -0.09(-24.32%)
Oct 16, 2017 0.2400 0.3700 0.2400 0.3700 21,097,960 +0.17(+89.74%)
Oct 13, 2017 0.1700 0.2200 0.1700 0.1950 13,452,541 +0.04(+25.81%)
Oct 12, 2017 0.1250 0.1650 0.1250 0.1550 6,604,172 +0.04(+29.17%)
Oct 11, 2017 0.1250 0.1300 0.1150 0.1200 1,271,500 -0.01(-7.69%)
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.