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 29, 2019 0.0500 0.0500 0.0450 0.0450 250,863 +0.00(+0.00%)
Mar 28, 2019 0.0500 0.0500 0.0450 0.0450 1,550,862 +0.00(+0.00%)
Mar 27, 2019 0.0400 0.0500 0.0400 0.0450 2,913,913 +0.00(+12.50%)
Mar 26, 2019 0.0350 0.0400 0.0350 0.0400 861,450 +0.00(+14.29%)
Mar 25, 2019 0.0350 0.0400 0.0350 0.0350 109,045 +0.00(+0.00%)
Mar 22, 2019 0.0300 0.0400 0.0300 0.0350 1,465,514 +0.01(+16.67%)
Mar 21, 2019 0.0350 0.0350 0.0300 0.0300 23,000 -0.01(-14.29%)
Mar 20, 2019 0.0350 0.0350 0.0350 0.0350 10,800 +0.00(+0.00%)
Mar 19, 2019 0.0350 0.0350 0.0300 0.0350 416,010 +0.01(+16.67%)
Mar 18, 2019 0.0350 0.0350 0.0300 0.0300 940,700 +0.00(+0.00%)
Mar 15, 2019 0.0300 0.0350 0.0300 0.0300 850,398 -0.01(-14.29%)
Mar 14, 2019 0.0300 0.0350 0.0300 0.0350 97,950 +0.00(+0.00%)
Mar 13, 2019 0.0300 0.0350 0.0300 0.0350 88,999 +0.00(+0.00%)
Mar 12, 2019 0.0350 0.0400 0.0300 0.0350 234,600 +0.00(+0.00%)
Mar 11, 2019 0.0350 0.0350 0.0300 0.0350 42,500 +0.00(+0.00%)
Mar 08, 2019 0.0350 0.0350 0.0300 0.0350 74,100 +0.00(+0.00%)
Mar 07, 2019 0.0300 0.0350 0.0300 0.0350 16,796 +0.00(+0.00%)
Mar 06, 2019 0.0350 0.0350 0.0300 0.0350 152,924 +0.00(+0.00%)
Mar 05, 2019 0.0400 0.0400 0.0350 0.0350 322,000 +0.00(+0.00%)
Mar 04, 2019 0.0350 0.0350 0.0350 0.0350 315,958 -0.00(-12.50%)
Mar 01, 2019 0.0400 0.0400 0.0350 0.0400 55,500 +0.00(+5.26%)
Feb 28, 2019 0.0400 0.0400 0.0350 0.0380 194,080 +0.00(+8.57%)
Feb 27, 2019 0.0400 0.0400 0.0350 0.0350 152,385 +0.00(+0.00%)
Feb 26, 2019 0.0350 0.0400 0.0350 0.0350 110,488 +0.00(+0.00%)
Feb 25, 2019 0.0400 0.0400 0.0350 0.0350 150,550 +0.00(+0.00%)
Feb 22, 2019 0.0400 0.0450 0.0350 0.0350 570,831 -0.00(-12.50%)
Feb 21, 2019 0.0400 0.0450 0.0400 0.0400 473,126 -0.00(-11.11%)
Feb 20, 2019 0.0350 0.0450 0.0350 0.0450 1,032,866 +0.01(+50.00%)
Feb 19, 2019 0.0350 0.0350 0.0300 0.0300 126,700 -0.01(-14.29%)
Feb 15, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 14, 2019 0.0350 0.0350 0.0300 0.0350 122,519 +0.00(+0.00%)
Feb 13, 2019 0.0300 0.0350 0.0300 0.0350 697,886 +0.01(+16.67%)
Feb 12, 2019 0.0300 0.0350 0.0300 0.0300 103,332 +0.00(+0.00%)
Feb 11, 2019 0.0350 0.0350 0.0300 0.0300 73,899 +0.00(+0.00%)
Feb 08, 2019 0.0300 0.0350 0.0300 0.0300 389,500 +0.00(+0.00%)
Feb 07, 2019 0.0300 0.0300 0.0300 0.0300 516,489 +0.00(+0.00%)
Feb 06, 2019 0.0300 0.0350 0.0250 0.0300 539,397 +0.00(+0.00%)
Feb 05, 2019 0.0300 0.0350 0.0300 0.0300 45,600 +0.00(+0.00%)
Feb 04, 2019 0.0250 0.0300 0.0250 0.0300 103,438 +0.00(+0.00%)
Feb 01, 2019 0.0300 0.0300 0.0300 0.0300 158,800 +0.00(+0.00%)
Jan 31, 2019 0.0300 0.0350 0.0300 0.0300 156,743 +0.00(+0.00%)
Jan 30, 2019 0.0300 0.0350 0.0300 0.0300 100,775 +0.00(+0.00%)
Jan 29, 2019 0.0300 0.0350 0.0300 0.0300 61,833 +0.00(+0.00%)
Jan 28, 2019 0.0300 0.0300 0.0250 0.0300 427,277 +0.00(+0.00%)
Jan 25, 2019 0.0350 0.0350 0.0300 0.0300 167,998 +0.00(+0.00%)
Jan 24, 2019 0.0300 0.0300 0.0300 0.0300 383,100 +0.00(+0.00%)
Jan 23, 2019 0.0300 0.0330 0.0300 0.0300 835,247 -0.01(-14.29%)
Jan 22, 2019 0.0300 0.0350 0.0300 0.0350 199,395 +0.01(+16.67%)
Jan 21, 2019 0.0300 0.0300 0.0300 0.0300 215,000 +0.00(+0.00%)
Jan 18, 2019 0.0300 0.0350 0.0300 0.0300 200,715 +0.00(+0.00%)
Jan 17, 2019 0.0350 0.0350 0.0300 0.0300 9,000 +0.00(+0.00%)
Jan 16, 2019 0.0350 0.0400 0.0300 0.0300 3,375,862 +0.00(+0.00%)
Jan 15, 2019 0.0300 0.0350 0.0300 0.0300 279,200 +0.00(+0.00%)
Jan 14, 2019 0.0300 0.0350 0.0300 0.0300 454,500 +0.00(+0.00%)
Jan 11, 2019 0.0300 0.0350 0.0300 0.0300 717,818 +0.00(+20.00%)
Jan 10, 2019 0.0300 0.0300 0.0250 0.0250 254,052 -0.00(-16.67%)
Jan 09, 2019 0.0300 0.0300 0.0250 0.0300 1,447,790 +0.00(+0.00%)
Jan 08, 2019 0.0400 0.0450 0.0300 0.0300 5,533,341 -0.01(-14.29%)
Jan 07, 2019 0.0300 0.0400 0.0250 0.0350 1,229,406 +0.01(+16.67%)
Jan 04, 2019 0.0300 0.0350 0.0250 0.0300 1,390,899 +0.00(+20.00%)
Jan 03, 2019 0.0250 0.0300 0.0250 0.0250 17,202 +0.00(+0.00%)
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.