Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cypher Metaverse Inc (OP: BKLLF )

0.0780 UNCHANGED
Last Price Updated: 12:31 PM EDT, May 10, 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 (%)
May 29, 2020 0.0100 0.0116 0.0090 0.0116 572,000 +0.00(+28.89%)
May 28, 2020 0.0115 0.0121 0.0060 0.0090 827,014 -0.00(-17.43%)
May 27, 2020 0.0129 0.0129 0.0092 0.0109 137,881 +0.00(+9.00%)
May 26, 2020 0.0150 0.0150 0.0060 0.0100 869,127 -0.00(-16.67%)
May 22, 2020 0.0139 0.0139 0.0105 0.0120 166,300 +0.00(+1.69%)
May 21, 2020 0.0129 0.0139 0.0105 0.0118 389,118 -0.00(-8.53%)
May 20, 2020 0.0104 0.0158 0.0104 0.0129 124,781 -0.00(-10.42%)
May 19, 2020 0.0116 0.0148 0.0110 0.0144 170,149 +0.00(+11.63%)
May 18, 2020 0.0119 0.0148 0.0100 0.0129 480,860 +0.00(+17.27%)
May 15, 2020 0.0149 0.0149 0.0110 0.0110 717,500 +0.00(+0.00%)
May 14, 2020 0.0129 0.0149 0.0110 0.0110 409,353 -0.00(-8.33%)
May 13, 2020 0.0139 0.0160 0.0110 0.0120 334,689 -0.00(-13.67%)
May 12, 2020 0.0139 0.0139 0.0110 0.0139 103,596 +0.00(+0.00%)
May 11, 2020 0.0094 0.0139 0.0094 0.0139 69,293 +0.00(+8.59%)
May 08, 2020 0.0151 0.0151 0.0112 0.0128 166,500 -0.00(-5.19%)
May 07, 2020 0.0124 0.0135 0.0100 0.0135 303,879 +0.00(+12.50%)
May 06, 2020 0.0144 0.0145 0.0112 0.0120 323,276 -0.00(-17.24%)
May 05, 2020 0.0144 0.0157 0.0110 0.0145 694,397 -0.00(-3.33%)
May 04, 2020 0.0135 0.0220 0.0120 0.0150 167,441 +0.00(+0.00%)
May 01, 2020 0.0155 0.0186 0.0150 0.0150 166,700 +0.00(+2.74%)
Apr 30, 2020 0.0133 0.0185 0.0133 0.0146 100,054 -0.00(-11.52%)
Apr 29, 2020 0.0200 0.0200 0.0136 0.0165 202,210 -0.00(-2.94%)
Apr 28, 2020 0.0213 0.0213 0.0136 0.0170 131,202 +0.00(+6.92%)
Apr 27, 2020 0.0158 0.0185 0.0157 0.0159 149,988 +0.00(+1.27%)
Apr 24, 2020 0.0110 0.0180 0.0110 0.0157 514,100 -0.00(-3.09%)
Apr 23, 2020 0.0210 0.0210 0.0119 0.0162 353,864 -0.00(-10.50%)
Apr 22, 2020 0.0200 0.0260 0.0150 0.0181 443,666 -0.00(-9.50%)
Apr 21, 2020 0.0234 0.0257 0.0200 0.0200 1,028,696 -0.00(-16.32%)
Apr 20, 2020 0.0275 0.0275 0.0200 0.0239 1,045,123 +0.00(+19.50%)
Apr 17, 2020 0.0275 0.0275 0.0171 0.0200 1,442,200 -0.00(-4.76%)
Apr 16, 2020 0.0220 0.0250 0.0210 0.0210 1,948,310 +0.00(+2.44%)
Apr 15, 2020 0.0194 0.0205 0.0150 0.0205 1,554,043 +0.00(+5.13%)
Apr 14, 2020 0.0200 0.0200 0.0140 0.0195 616,213 +0.00(+4.28%)
Apr 13, 2020 0.0129 0.0187 0.0129 0.0187 791,542 +0.01(+36.50%)
Apr 09, 2020 0.0195 0.0195 0.0136 0.0137 23,900 -0.00(-8.67%)
Apr 08, 2020 0.0188 0.0188 0.0150 0.0150 317,899 -0.00(-10.18%)
Apr 07, 2020 0.0129 0.0168 0.0129 0.0167 24,957 +0.00(+31.50%)
Apr 06, 2020 0.0156 0.0170 0.0127 0.0127 310,515 +0.00(+9.48%)
Apr 03, 2020 0.0149 0.0157 0.0101 0.0116 69,000 -0.00(-21.62%)
Apr 02, 2020 0.0090 0.0150 0.0090 0.0148 83,499 +0.00(+46.53%)
Apr 01, 2020 0.0110 0.0115 0.0090 0.0101 66,467 +0.00(+0.00%)
Mar 31, 2020 0.0090 0.0153 0.0090 0.0101 27,098 -0.00(-9.01%)
Mar 30, 2020 0.0110 0.0149 0.0095 0.0111 23,768 +0.00(+9.90%)
Mar 27, 2020 0.0072 0.0120 0.0067 0.0101 66,600 +0.00(+2.02%)
Mar 26, 2020 0.0093 0.0114 0.0080 0.0099 23,061 +0.00(+6.45%)
Mar 25, 2020 0.0118 0.0118 0.0080 0.0093 280,548 -0.00(-19.83%)
Mar 24, 2020 0.0067 0.0116 0.0067 0.0116 28,650 +0.00(+14.85%)
Mar 23, 2020 0.0101 0.0116 0.0067 0.0101 87,610 -0.00(-8.18%)
Mar 20, 2020 0.0170 0.0170 0.0100 0.0110 128,900 +0.00(+0.00%)
Mar 19, 2020 0.0096 0.0115 0.0096 0.0110 72,676 +0.00(+46.67%)
Mar 18, 2020 0.0070 0.0116 0.0062 0.0075 28,371 -0.00(-35.90%)
Mar 17, 2020 0.0061 0.0117 0.0057 0.0117 60,975 -0.00(-2.50%)
Mar 16, 2020 0.0120 0.0120 0.0055 0.0120 38,875 -0.00(-18.92%)
Mar 13, 2020 0.0102 0.0153 0.0102 0.0148 88,700 +0.00(+32.14%)
Mar 12, 2020 0.0122 0.0122 0.0102 0.0112 8,621 -0.00(-15.79%)
Mar 11, 2020 0.0080 0.0133 0.0080 0.0133 64,840 -0.00(-11.33%)
Mar 10, 2020 0.0161 0.0161 0.0108 0.0150 55,760 +0.00(+8.70%)
Mar 09, 2020 0.0165 0.0194 0.0121 0.0138 54,729 -0.00(-16.36%)
Mar 06, 2020 0.0200 0.0200 0.0136 0.0165 22,400 -0.00(-16.24%)
Mar 05, 2020 0.0183 0.0197 0.0136 0.0197 66,305 +0.00(+31.33%)
Mar 04, 2020 0.0167 0.0167 0.0136 0.0150 80,812 -0.00(-8.54%)
Mar 03, 2020 0.0136 0.0164 0.0136 0.0164 3,155 +0.00(+34.43%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.