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 (%)
Jan 29, 2021 0.3300 0.3450 0.2750 0.2850 989,600 -0.02(-5.00%)
Jan 28, 2021 0.2250 0.3100 0.2250 0.3000 362,370 +0.05(+20.00%)
Jan 27, 2021 0.2800 0.2800 0.2400 0.2500 606,024 -0.04(-13.79%)
Jan 26, 2021 0.3000 0.3000 0.2750 0.2900 238,692 -0.01(-3.33%)
Jan 25, 2021 0.3250 0.3400 0.2900 0.3000 560,093 -0.02(-4.76%)
Jan 22, 2021 0.2800 0.3200 0.2800 0.3150 498,800 +0.04(+16.67%)
Jan 21, 2021 0.3000 0.3050 0.2700 0.2700 950,689 -0.04(-12.90%)
Jan 20, 2021 0.3700 0.3700 0.3100 0.3100 1,191,976 -0.05(-13.89%)
Jan 19, 2021 0.3850 0.3950 0.3550 0.3600 976,911 -0.02(-4.00%)
Jan 18, 2021 0.3700 0.3900 0.3600 0.3750 1,266,196 +0.05(+17.19%)
Jan 15, 2021 0.3500 0.3600 0.3100 0.3200 1,671,200 -0.02(-7.25%)
Jan 14, 2021 0.3200 0.3600 0.3200 0.3450 1,305,838 +0.03(+9.52%)
Jan 13, 2021 0.3150 0.3300 0.3050 0.3150 288,093 +0.00(+0.00%)
Jan 12, 2021 0.2900 0.3200 0.2900 0.3150 1,175,018 +0.03(+8.62%)
Jan 11, 2021 0.2800 0.3000 0.2600 0.2900 2,762,921 -0.06(-17.14%)
Jan 08, 2021 0.3600 0.4400 0.3400 0.3500 3,352,400 -0.01(-2.78%)
Jan 07, 2021 0.2250 0.3600 0.2250 0.3600 5,310,802 +0.13(+56.52%)
Jan 06, 2021 0.2500 0.2500 0.2150 0.2300 1,271,249 -0.01(-4.17%)
Jan 05, 2021 0.2500 0.2500 0.2200 0.2400 729,733 -0.01(-2.04%)
Jan 04, 2021 0.2350 0.2450 0.2200 0.2450 1,104,989 +0.04(+16.67%)
Dec 31, 2020 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Dec 30, 2020 0.2150 0.2200 0.1950 0.2000 1,560,498 +0.00(+0.00%)
Dec 29, 2020 0.2500 0.2500 0.1950 0.2000 2,754,005 +0.01(+2.56%)
Dec 24, 2020 0.1950 0.1950 0.1950 0 -0.01(-7.14%)
Dec 23, 2020 0.2500 0.2750 0.1900 0.2100 4,436,788 -0.07(-25.00%)
Dec 22, 2020 0.1700 0.3100 0.1650 0.2800 5,909,057 +0.13(+80.65%)
Dec 21, 2020 0.1600 0.1750 0.1500 0.1550 572,732 -0.01(-6.06%)
Dec 18, 2020 0.1700 0.1700 0.1500 0.1650 643,900 +0.00(+0.00%)
Dec 17, 2020 0.1800 0.1850 0.1650 0.1650 1,534,745 +0.01(+6.45%)
Dec 16, 2020 0.1800 0.1850 0.1550 0.1550 589,061 -0.02(-13.89%)
Dec 15, 2020 0.1450 0.1800 0.1300 0.1800 1,007,013 +0.04(+33.33%)
Dec 14, 2020 0.1350 0.1350 0.1200 0.1350 453,989 +0.01(+3.85%)
Dec 11, 2020 0.1400 0.1450 0.1200 0.1300 611,300 -0.01(-10.34%)
Dec 10, 2020 0.1450 0.1500 0.1250 0.1450 761,589 +0.00(+0.00%)
Dec 09, 2020 0.1400 0.1450 0.1150 0.1450 978,971 +0.01(+7.41%)
Dec 08, 2020 0.1450 0.1450 0.1300 0.1350 977,492 -0.01(-10.00%)
Dec 07, 2020 0.1600 0.1600 0.1450 0.1500 1,431,154 -0.01(-6.25%)
Dec 04, 2020 0.1700 0.1800 0.1450 0.1600 1,126,500 -0.01(-5.88%)
Dec 03, 2020 0.1650 0.1700 0.1600 0.1700 670,744 +0.02(+9.68%)
Dec 02, 2020 0.1700 0.1750 0.1450 0.1550 901,500 -0.01(-6.06%)
Dec 01, 2020 0.1750 0.1900 0.1600 0.1650 1,040,060 -0.02(-13.16%)
Nov 30, 2020 0.1550 0.2000 0.1500 0.1900 2,223,843 +0.05(+40.74%)
Nov 27, 2020 0.1550 0.1600 0.1300 0.1350 979,300 -0.03(-18.18%)
Nov 26, 2020 0.2300 0.2300 0.1400 0.1650 5,654,287 -0.03(-15.38%)
Nov 25, 2020 0.0900 0.2000 0.0900 0.1950 4,903,232 +0.13(+200.00%)
Nov 24, 2020 0.0800 0.0800 0.0650 0.0650 856,830 -0.01(-13.33%)
Nov 23, 2020 0.0700 0.0850 0.0700 0.0750 1,097,472 +0.00(+7.14%)
Nov 20, 2020 0.0600 0.0850 0.0600 0.0700 1,527,300 +0.02(+40.00%)
Nov 19, 2020 0.0550 0.0550 0.0500 0.0500 30,450 +0.00(+0.00%)
Nov 18, 2020 0.0450 0.0500 0.0450 0.0500 51,660 +0.00(+0.00%)
Nov 17, 2020 0.0450 0.0500 0.0450 0.0500 368,700 +0.01(+11.11%)
Nov 16, 2020 0.0400 0.0450 0.0400 0.0450 233,550 +0.00(+12.50%)
Nov 13, 2020 0.0400 0.0450 0.0400 0.0400 16,863 +0.00(+0.00%)
Nov 12, 2020 0.0450 0.0450 0.0400 0.0400 14,000 +0.00(+0.00%)
Nov 11, 2020 0.0400 0.0450 0.0400 0.0400 316,500 -0.00(-11.11%)
Nov 10, 2020 0.0450 0.0500 0.0450 0.0450 55,514 +0.00(+0.00%)
Nov 09, 2020 0.0550 0.0550 0.0450 0.0450 168,914 -0.01(-10.00%)
Nov 06, 2020 0.0550 0.0550 0.0500 0.0500 72,041 +0.00(+0.00%)
Nov 05, 2020 0.0500 0.0500 0.0500 0.0500 3,050 +0.01(+11.11%)
Nov 04, 2020 0.0550 0.0550 0.0450 0.0450 19,280 -0.01(-18.18%)
Nov 03, 2020 0.0500 0.0550 0.0500 0.0550 63,140 +0.00(+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.