Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cyberloq Technologies Inc
(OP:
CLOQ
)
0.1300
UNCHANGED
Streaming Delayed Price
Updated: 3:16 PM EDT, Jun 14, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
May 03, 2021
0.2052
0.2052
0.2000
0.2000
4,573
+0.00(+0.00%)
Apr 30, 2021
0.1600
0.2000
0.1600
0.2000
21,100
+0.05(+33.24%)
Apr 29, 2021
0.1501
0.1501
0.1501
10
+0.00(+0.00%)
Apr 28, 2021
0.2329
0.2329
0.1501
0.1501
5,000
-0.08(-35.58%)
Apr 27, 2021
0.1528
0.2330
0.1500
0.2330
40,245
+0.08(+55.33%)
Apr 26, 2021
0.1510
0.1755
0.1500
0.1500
3,003
-0.00(-0.79%)
Apr 23, 2021
0.1512
0.1512
0.1512
0.1512
1,100
-0.05(-24.40%)
Apr 22, 2021
0.1900
0.2000
0.1900
0.2000
2,130
+0.03(+17.65%)
Apr 21, 2021
0.1700
0.1700
0.1700
70
+0.00(+0.00%)
Apr 20, 2021
0.1755
0.1755
0.1700
0.1700
600
+0.02(+12.58%)
Apr 19, 2021
0.1510
0.1510
0.1510
0.1510
155
+0.00(+0.67%)
Apr 16, 2021
0.1520
0.1760
0.1500
0.1500
13,800
-0.01(-7.98%)
Apr 15, 2021
0.1715
0.1715
0.1630
0.1630
6,410
-0.01(-4.12%)
Apr 14, 2021
0.1700
0.1700
0.1700
0.1700
100
-0.03(-15.00%)
Apr 12, 2021
0.2000
0.2000
0.2000
0
-0.01(-4.76%)
Apr 09, 2021
0.2100
0.2100
0.2000
0.2100
21,500
+0.00(+0.00%)
Apr 08, 2021
0.1800
0.2330
0.1800
0.2100
6,550
+0.03(+16.67%)
Apr 07, 2021
0.2090
0.2330
0.1800
0.1800
81,037
-0.01(-4.86%)
Apr 06, 2021
0.1910
0.1910
0.1892
0.1892
8,251
-0.01(-4.78%)
Apr 05, 2021
0.3000
0.3000
0.1812
0.1987
93,948
-0.10(-33.77%)
Apr 01, 2021
0.3000
0.3000
0.3000
0.3000
1,100
+0.05(+18.44%)
Mar 31, 2021
0.2715
0.3000
0.2531
0.2533
2,200
-0.10(-29.05%)
Mar 30, 2021
0.2790
0.3935
0.2250
0.3570
105,650
+0.10(+37.57%)
Mar 29, 2021
0.2398
0.2595
0.2290
0.2595
38,044
+0.01(+3.80%)
Mar 26, 2021
0.2300
0.3000
0.2010
0.2500
111,400
-0.11(-30.75%)
Mar 25, 2021
0.3610
0.3610
0.3610
0.3610
2,500
-0.01(-2.70%)
Mar 24, 2021
0.4150
0.4150
0.3710
0.3710
7,500
-0.09(-19.35%)
Mar 23, 2021
0.4775
0.5000
0.4039
0.4600
334,616
-0.01(-2.13%)
Mar 22, 2021
0.2800
0.4700
0.2500
0.4700
1,839,446
+0.19(+67.86%)
Mar 19, 2021
0.1800
0.2800
0.1800
0.2800
320,800
+0.08(+40.00%)
Mar 18, 2021
0.1600
0.2000
0.1550
0.2000
91,010
+0.05(+31.58%)
Mar 17, 2021
0.1610
0.2470
0.1520
0.1520
85,035
-0.01(-5.59%)
Mar 16, 2021
0.1740
0.1740
0.1571
0.1610
20,000
+0.01(+7.33%)
Mar 15, 2021
0.1451
0.1500
0.1401
0.1500
22,062
+0.00(+3.38%)
Mar 12, 2021
0.1489
0.1500
0.1401
0.1451
103,300
+0.01(+3.64%)
Mar 11, 2021
0.1455
0.1689
0.1400
0.1400
129,696
-0.02(-12.66%)
Mar 10, 2021
0.1789
0.1789
0.1400
0.1603
120,082
-0.01(-5.59%)
Mar 09, 2021
0.1400
0.1698
0.1400
0.1698
1,015,951
+0.05(+41.50%)
Mar 08, 2021
0.2402
0.3600
0.1111
0.1200
2,266,693
-0.20(-62.50%)
Mar 05, 2021
0.2550
0.3200
0.2350
0.3200
6,600
+0.00(+0.00%)
Mar 04, 2021
0.3500
0.3500
0.2030
0.3200
40,483
-0.02(-5.88%)
Mar 03, 2021
0.3600
0.3775
0.3100
0.3400
118,242
+0.06(+21.43%)
Mar 02, 2021
0.2600
0.3300
0.2590
0.2800
42,378
+0.02(+8.11%)
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
.