Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cyberloq Technologies Inc (OP: CLOQ )

0.1370 UNCHANGED
Last Price Updated: 2:30 PM EDT, May 22, 2024 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 (%)
Jul 29, 2021 0.2901 0.2901 0.2901 0 -0.02(-5.81%)
Jul 28, 2021 0.3100 0.3100 0.3080 0.3080 1,500 +0.00(+0.00%)
Jul 27, 2021 0.3080 0.3081 0.3080 0.3080 2,900 -0.01(-3.72%)
Jul 26, 2021 0.3140 0.3199 0.3080 0.3199 3,816 +0.01(+3.86%)
Jul 23, 2021 0.3080 0.3080 0.3080 0.3080 1,015 -0.00(-1.28%)
Jul 22, 2021 0.3193 0.3580 0.3120 0.3120 22,808 -0.05(-13.38%)
Jul 21, 2021 0.3800 0.3800 0.3602 0.3602 3,707 +0.05(+14.35%)
Jul 20, 2021 0.4495 0.4495 0.3130 0.3150 3,947 -0.12(-27.55%)
Jul 19, 2021 0.3700 0.4495 0.3700 0.4348 26,001 +0.07(+20.78%)
Jul 16, 2021 0.3500 0.3600 0.3500 0.3600 7,904 +0.02(+5.54%)
Jul 15, 2021 0.3500 0.3700 0.3140 0.3411 9,542 -0.04(-9.52%)
Jul 14, 2021 0.3900 0.3900 0.3770 0.3770 3,925 -0.03(-7.96%)
Jul 13, 2021 0.4485 0.4485 0.3935 0.4096 25,036 -0.02(-4.74%)
Jul 12, 2021 0.4000 0.4485 0.3701 0.4300 45,017 +0.08(+22.86%)
Jul 09, 2021 0.4098 0.4098 0.3400 0.3500 12,240 -0.03(-7.87%)
Jul 08, 2021 0.3799 0.3799 0.3799 0.3799 5,000 -0.00(-0.03%)
Jul 07, 2021 0.3800 0.3800 0.3800 0.3800 6,135 -0.03(-7.32%)
Jul 06, 2021 0.4100 0.4100 0.3950 0.4100 11,522 +0.05(+12.82%)
Jul 02, 2021 0.3811 0.4000 0.3634 0.3634 17,808 -0.10(-21.00%)
Jul 01, 2021 0.3736 0.4830 0.3390 0.4600 55,010 +0.09(+22.99%)
Jun 30, 2021 0.4370 0.4600 0.3740 0.3740 19,117 -0.11(-22.57%)
Jun 29, 2021 0.3881 0.4830 0.3881 0.4830 45,184 +0.08(+20.75%)
Jun 28, 2021 0.4500 0.4500 0.3996 0.4000 23,099 -0.03(-6.98%)
Jun 25, 2021 0.4200 0.4890 0.4198 0.4300 93,187 -0.01(-2.27%)
Jun 24, 2021 0.3500 0.4410 0.3500 0.4400 22,932 +0.07(+18.92%)
Jun 23, 2021 0.3300 0.4900 0.3300 0.3700 122,412 +0.02(+5.84%)
Jun 22, 2021 0.3486 0.3496 0.3486 0.3496 464 -0.00(-0.11%)
Jun 21, 2021 0.3200 0.4000 0.3200 0.3500 81,200 +0.00(+0.00%)
Jun 18, 2021 0.3500 0.4799 0.3500 0.3500 161,941 +0.00(+0.00%)
Jun 17, 2021 0.3831 0.3831 0.3019 0.3500 15,183 -0.03(-8.64%)
Jun 16, 2021 0.3000 0.3831 0.2900 0.3831 127,098 +0.08(+27.70%)
Jun 15, 2021 0.3000 0.3100 0.2800 0.3000 79,896 +0.00(+0.67%)
Jun 14, 2021 0.3000 0.3000 0.2805 0.2980 14,440 -0.00(-0.67%)
Jun 11, 2021 0.2521 0.3000 0.2511 0.3000 61,192 +0.01(+1.69%)
Jun 10, 2021 0.2498 0.3100 0.2498 0.2950 47,094 +0.04(+18.00%)
Jun 09, 2021 0.2500 0.2945 0.2500 0.2500 33,560 +0.04(+19.05%)
Jun 08, 2021 0.2260 0.2500 0.2020 0.2100 8,740 -0.01(-4.55%)
Jun 07, 2021 0.2350 0.2350 0.2200 0.2200 3,500 +0.00(+0.00%)
Jun 04, 2021 0.2200 0.2200 0.2200 0.2200 2,201 -0.01(-2.22%)
Jun 03, 2021 0.1980 0.2250 0.1980 0.2250 37,159 -0.01(-2.17%)
Jun 02, 2021 0.2489 0.2490 0.1640 0.2300 79,214 -0.02(-7.74%)
Jun 01, 2021 0.2500 0.2610 0.1520 0.2493 30,687 -0.05(-16.79%)
May 28, 2021 0.2900 0.3050 0.1760 0.2996 72,660 +0.06(+24.83%)
May 27, 2021 0.2499 0.2499 0.2350 0.2400 26,094 -0.01(-3.96%)
May 26, 2021 0.2499 0.3098 0.2299 0.2499 92,250 +0.01(+6.34%)
May 25, 2021 0.2590 0.2590 0.2105 0.2350 18,401 -0.03(-9.96%)
May 24, 2021 0.2610 0.2610 0.2610 0.2610 4,618 -0.04(-13.00%)
May 21, 2021 0.2900 0.3000 0.2755 0.3000 56,422 +0.04(+15.38%)
May 20, 2021 0.2230 0.2990 0.2230 0.2600 15,343 +0.04(+16.80%)
May 19, 2021 0.2605 0.2800 0.2226 0.2226 16,875 -0.00(-0.18%)
May 18, 2021 0.2750 0.3100 0.2220 0.2230 110,393 -0.03(-11.16%)
May 17, 2021 0.1650 0.2510 0.1620 0.2510 39,634 +0.09(+53.52%)
May 14, 2021 0.2100 0.2100 0.1635 0.1635 11,900 -0.04(-18.82%)
May 13, 2021 0.2228 0.2913 0.2011 0.2014 54,697 -0.02(-9.56%)
May 12, 2021 0.2227 0.2227 0.2227 0.2227 250 +0.01(+6.81%)
May 11, 2021 0.1550 0.2085 0.1360 0.2085 82,293 +0.04(+22.65%)
May 10, 2021 0.1560 0.2000 0.1555 0.1700 100,732 +0.01(+8.97%)
May 07, 2021 0.1720 0.2325 0.1560 0.1560 2,593 -0.00(-1.27%)
May 06, 2021 0.1558 0.2289 0.1515 0.1580 53,693 +0.01(+3.88%)
May 05, 2021 0.2330 0.2330 0.1521 0.1521 5,549 -0.08(-34.69%)
May 04, 2021 0.1292 0.2329 0.1292 0.2329 28,709 +0.03(+16.45%)
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.