Skip to main content
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 (%)
Mar 31, 2023 0.1050 0.1200 0.1000 0.1200 23,865 +0.01(+9.09%)
Mar 30, 2023 0.1100 0.1200 0.1100 0.1100 26,086 -0.01(-8.33%)
Mar 29, 2023 0.1100 0.1200 0.1100 0.1200 11,500 -0.01(-7.69%)
Mar 28, 2023 0.1400 0.1400 0.1200 0.1300 99,252 -0.01(-10.34%)
Mar 27, 2023 0.1500 0.1500 0.1450 0.1450 7,150 +0.00(+3.57%)
Mar 23, 2023 0.1400 30 -0.02(-12.50%)
Mar 21, 2023 0.1600 0.1600 382 +0.02(+14.29%)
Mar 16, 2023 0.1400 50 -0.00(-3.45%)
Mar 15, 2023 0.1600 0.1600 0.1450 0.1450 13,008 +0.00(+0.00%)
Mar 14, 2023 0.1600 0.1600 0.1450 0.1450 3,300 -0.01(-3.33%)
Mar 13, 2023 0.1500 0.1550 0.1500 0.1500 17,140 +0.01(+3.45%)
Mar 10, 2023 0.1550 0.1550 0.1450 0.1450 1,147 -0.01(-6.45%)
Mar 09, 2023 0.1600 0.1600 0.1550 0.1550 4,000 +0.00(+0.00%)
Mar 08, 2023 0.1600 0.1600 0.1550 0.1550 9,500 -0.01(-6.06%)
Mar 07, 2023 0.1650 0.1650 0.1650 0.1650 2,085 +0.00(+0.00%)
Mar 06, 2023 0.1650 0.1700 0.1650 0.1650 8,745 -0.01(-2.94%)
Mar 03, 2023 0.1700 0.1700 0.1700 0.1700 2,530 -0.00(-2.86%)
Mar 02, 2023 0.1750 0.1750 0.1750 0.1750 8,891 +0.00(+0.00%)
Mar 01, 2023 0.1800 0.1800 0.1750 0.1750 4,392 -0.01(-5.41%)
Feb 28, 2023 0.1850 0.1850 0.1850 0.1850 23,536 +0.00(+0.00%)
Feb 27, 2023 0.1850 0.1850 0.1850 0.1850 1,535 +0.00(+0.00%)
Feb 24, 2023 0.1850 0.1850 0.1850 0.1850 2,140 -0.01(-2.63%)
Feb 23, 2023 0.1800 0.1900 0.1800 0.1900 1,685 +0.01(+5.56%)
Feb 22, 2023 0.1850 0.1850 0.1800 0.1800 5,750 -0.01(-2.70%)
Feb 21, 2023 0.1900 0.1900 0.1850 0.1850 12,621 -0.01(-2.63%)
Feb 17, 2023 0.1900 0 -0.01(-2.56%)
Feb 16, 2023 0.1950 0.1950 0.1900 0.1950 68,071 -0.01(-2.50%)
Feb 15, 2023 0.1950 0.2000 0.1950 0.2000 9,772 +0.01(+2.56%)
Feb 13, 2023 0.1950 0.1950 30 -0.01(-2.50%)
Feb 10, 2023 0.2000 0.2000 0.2000 0.2000 6,116 +0.00(+0.00%)
Feb 09, 2023 0.2100 0.2100 0.2000 0.2000 24,500 -0.01(-4.76%)
Feb 08, 2023 0.2100 0.2100 0.2100 0.2100 3,980 -0.01(-2.33%)
Feb 07, 2023 0.2100 0.2150 0.2100 0.2150 3,034 +0.01(+2.38%)
Feb 06, 2023 0.2200 0.2250 0.2100 0.2100 43,122 +0.02(+10.53%)
Feb 03, 2023 0.2100 0.2100 0.1900 0.1900 19,710 -0.02(-9.52%)
Feb 02, 2023 0.2100 0.2100 0.2100 0.2100 5,900 +0.01(+2.44%)
Feb 01, 2023 0.2000 0.2100 0.2000 0.2050 17,935 +0.01(+5.13%)
Jan 31, 2023 0.1950 0.2000 0.1900 0.1950 20,627 +0.01(+5.41%)
Jan 30, 2023 0.1850 0.2000 0.1850 0.1850 23,579 -0.01(-2.63%)
Jan 27, 2023 0.1950 0.1950 0.1900 0.1900 11,800 -0.01(-2.56%)
Jan 26, 2023 0.2000 0.2000 0.1950 0.1950 3,020 +0.00(+0.00%)
Jan 25, 2023 0.1950 0.1950 0.1950 0.1950 5,001 +0.01(+2.63%)
Jan 24, 2023 0.2000 0.2000 0.1900 0.1900 17,070 -0.01(-5.00%)
Jan 23, 2023 0.2000 0.2050 0.2000 0.2000 12,015 +0.00(+0.00%)
Jan 20, 2023 0.1950 0.2000 0.1950 0.2000 18,230 +0.00(+0.00%)
Jan 19, 2023 0.2000 0.2000 0.2000 0.2000 13,008 +0.00(+0.00%)
Jan 18, 2023 0.2000 0.2000 0.1950 0.2000 28,462 +0.00(+0.00%)
Jan 17, 2023 0.2400 0.2400 0.2000 0.2000 62,434 -0.03(-14.89%)
Jan 16, 2023 0.1700 0.2400 0.1650 0.2350 214,130 +0.07(+42.42%)
Jan 13, 2023 0.1550 0.1800 0.1350 0.1650 180,056 +0.02(+10.00%)
Jan 12, 2023 0.1100 0.1500 0.1050 0.1500 268,004 +0.04(+36.36%)
Jan 11, 2023 0.1100 0.1100 0.1050 0.1100 35,070 +0.01(+4.76%)
Jan 10, 2023 0.1100 0.1100 0.1050 0.1050 24,957 +0.00(+0.00%)
Jan 09, 2023 0.1000 0.1100 0.1000 0.1050 57,210 +0.00(+5.00%)
Jan 06, 2023 0.1000 0.1000 0.1000 0.1000 104,130 +0.01(+5.26%)
Jan 05, 2023 0.1100 0.1100 0.0950 0.0950 97,606 -0.01(-13.64%)
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.