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, 2021 0.3950 0.4200 0.3900 0.4050 300,562 +0.03(+6.58%)
Mar 30, 2021 0.4000 0.4100 0.3800 0.3800 398,793 -0.02(-5.00%)
Mar 29, 2021 0.3950 0.4400 0.3800 0.4000 200,793 +0.01(+2.56%)
Mar 26, 2021 0.3950 0.3950 0.3900 0.3900 50,400 +0.00(+0.00%)
Mar 25, 2021 0.3850 0.3950 0.3600 0.3900 429,050 -0.01(-2.50%)
Mar 24, 2021 0.4350 0.4450 0.3900 0.4000 476,350 -0.03(-6.98%)
Mar 23, 2021 0.4800 0.4800 0.4300 0.4300 377,232 -0.04(-8.51%)
Mar 22, 2021 0.4900 0.5000 0.4700 0.4700 246,737 -0.03(-5.05%)
Mar 19, 2021 0.5000 0.5100 0.4800 0.4950 279,000 -0.01(-1.00%)
Mar 18, 2021 0.5000 0.5200 0.4600 0.5000 508,360 +0.01(+1.01%)
Mar 17, 2021 0.4450 0.4950 0.4200 0.4950 127,637 +0.05(+12.50%)
Mar 16, 2021 0.4550 0.4550 0.3800 0.4400 617,543 -0.02(-3.30%)
Mar 15, 2021 0.4500 0.5000 0.4400 0.4550 369,264 -0.01(-2.15%)
Mar 12, 2021 0.4700 0.4800 0.4500 0.4650 368,100 -0.02(-4.12%)
Mar 11, 2021 0.5000 0.5100 0.4700 0.4850 177,436 -0.03(-4.90%)
Mar 10, 2021 0.5300 0.5300 0.4950 0.5100 319,883 -0.02(-3.77%)
Mar 09, 2021 0.4850 0.5300 0.4850 0.5300 716,533 +0.10(+21.84%)
Mar 08, 2021 0.4050 0.4500 0.3650 0.4350 498,167 +0.04(+11.54%)
Mar 05, 2021 0.4200 0.4300 0.3300 0.3900 654,800 +0.00(+0.00%)
Mar 04, 2021 0.4700 0.4800 0.3800 0.3900 757,260 -0.07(-15.22%)
Mar 03, 2021 0.5600 0.5600 0.4550 0.4600 379,809 -0.08(-14.81%)
Mar 02, 2021 0.5900 0.5900 0.5000 0.5400 701,562 -0.03(-5.26%)
Mar 01, 2021 0.4800 0.5800 0.4800 0.5700 1,232,601 +0.11(+25.27%)
Feb 26, 2021 0.4700 0.5200 0.4500 0.4550 775,100 -0.03(-7.14%)
Feb 25, 2021 0.5900 0.5900 0.4800 0.4900 706,100 -0.06(-10.91%)
Feb 24, 2021 0.5800 0.6200 0.5200 0.5500 1,218,087 +0.06(+11.11%)
Feb 23, 2021 0.5800 0.5900 0.4850 0.4950 2,228,578 -0.12(-20.16%)
Feb 22, 2021 0.5800 0.7100 0.5700 0.6200 3,448,105 -0.08(-11.43%)
Feb 19, 2021 0.5600 0.7500 0.5600 0.7000 5,029,900 +0.17(+32.08%)
Feb 18, 2021 0.6500 0.7000 0.5200 0.5300 4,072,580 -0.20(-27.40%)
Feb 17, 2021 0.4100 0.7400 0.4100 0.7300 9,630,773 +0.36(+97.30%)
Feb 16, 2021 0.3350 0.4050 0.3300 0.3700 2,958,546 +0.06(+19.35%)
Feb 12, 2021 0.3100 0.3100 0.3100 0 -0.01(-3.13%)
Feb 11, 2021 0.3100 0.3400 0.2900 0.3200 1,015,826 +0.02(+6.67%)
Feb 10, 2021 0.3000 0.3050 0.2850 0.3000 317,909 +0.00(+0.00%)
Feb 09, 2021 0.3150 0.3200 0.2850 0.3000 748,124 -0.02(-4.76%)
Feb 08, 2021 0.3150 0.3300 0.2950 0.3150 861,182 +0.03(+8.62%)
Feb 05, 2021 0.2900 0.3050 0.2800 0.2900 353,800 -0.01(-1.69%)
Feb 04, 2021 0.3100 0.3150 0.2850 0.2950 280,508 -0.02(-4.84%)
Feb 03, 2021 0.2950 0.3200 0.2850 0.3100 495,703 +0.00(+0.00%)
Feb 02, 2021 0.3200 0.3200 0.2850 0.3100 515,087 +0.01(+3.33%)
Feb 01, 2021 0.3100 0.3100 0.2800 0.3000 544,564 +0.02(+5.26%)
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%)
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.