CLOK

Cipherloc (QB) Historical Data

Best deals to access real time data!
Small Cap Basic
Monthly Subscription
for only
$33.03
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Cipherloc Corporation (QB) CLOK OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 0.07 08:08:14
Open Price Low Price High Price Close Price Prev Close
0.07 0.07 0.07 0.07
more quote information »

CLOK Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.06940.080.06940.07382021,3100.00060.86%
1 Month0.08950.09890.06750.078499847,009-0.0195-21.79%
3 Months0.0910.130.06750.094088151,356-0.021-23.08%
6 Months0.130.180.06750.1008957,417-0.06-46.15%
1 Year0.2650.2880.06750.144263251,552-0.195-73.58%
3 Years0.901.100.06750.258859129,061-0.83-92.22%
5 Years2.503.010.06750.4872220,815-2.43-97.2%

CLOK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 16 2022 0.07 0.00 0.0% 0.07 0.07 0.07 2,301
May 13 2022 0.07 0.00 0.0% 0.07 0.07 0.07 3
May 12 2022 0.07 -0.01 -12.5% 0.0799 0.0799 0.07 933
May 11 2022 0.08 0.00 0.0% 0.08 0.08 0.08 0
May 10 2022 0.08 0.00 0.0% 0.0694 0.08 0.0694 2,001
May 09 2022 0.08 0.00 0.0% 0.071975 0.08 0.07 1,200
May 06 2022 0.08 -0.0187 -18.95% 0.07465 0.08 0.0693 79,726
May 05 2022 0.0987 0.00 0.0% 0.0987 0.0987 0.0987 0
May 04 2022 0.0987 0.00 0.0% 0.0987 0.0987 0.0987 0
May 03 2022 0.0987 0.0192 24.15% 0.0987 0.0987 0.0987 501
May 02 2022 0.0795 0.00 0.0% 0.07644 0.08 0.07644 64,943
Apr 29 2022 0.0795 0.0045 6.0% 0.0711 0.0795 0.0693 194,846
Apr 28 2022 0.075 0.00 0.0% 0.07505 0.07893 0.0703 133,974
Apr 27 2022 0.075 -0.007 -8.54% 0.0761 0.0799 0.0675 170,690
Apr 26 2022 0.082 0.00 0.0% 0.082 0.082 0.082 4
Apr 25 2022 0.082 -0.00795 -8.84% 0.08023 0.082 0.08023 20,106
Apr 22 2022 0.08995 0.00 0.0% 0.08995 0.08995 0.08995 0
Apr 21 2022 0.08995 0.00 0.0% 0.08995 0.08995 0.08995 0
Apr 20 2022 0.08995 -0.00895 -9.05% 0.08995 0.08995 0.08995 7,010
Apr 19 2022 0.0989 0.0229 30.13% 0.0895 0.0989 0.08 26,900
Apr 18 2022 0.076 -0.02 -20.83% 0.09 0.09 0.076 2,019
See More Historical Prices »


Your Recent History
USOTC
CLOK
Cipherloc ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.