Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cyberloq Technologies Inc (OP: CLOQ )

0.1401 -0.0098 (-6.54%)
Streaming Delayed Price Updated: 3:19 PM EDT, May 17, 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 (%)
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.