Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Cypher Metaverse Inc. (CODE.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
0.02500.0000 (0.00%)
At close: 01:27PM EST
Advertisement
Advertisement
Time Period:
Nov 26, 2021 - Nov 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20220.02500.02500.02500.02500.0250-
Nov 24, 20220.02500.02500.02500.02500.025061,400
Nov 23, 20220.02500.02500.02000.02500.025038,017
Nov 22, 20220.02000.02500.02000.02500.02506,100
Nov 21, 20220.02500.02500.02000.02000.0200200,955
Nov 18, 20220.02500.02500.02000.02000.0200120,000
Nov 17, 20220.02500.02500.02500.02500.025019,044
Nov 16, 20220.02500.02500.02000.02000.020060,304
Nov 15, 20220.02500.02500.02500.02500.0250-
Nov 14, 20220.02500.02500.02500.02500.0250-
Nov 11, 20220.02500.02500.02500.02500.025035,000
Nov 10, 20220.02000.02500.02000.02500.025032,004
Nov 09, 20220.02000.02500.02000.02500.025036,750
Nov 08, 20220.02500.02500.02500.02500.02501,150
Nov 07, 20220.02500.02500.02500.02500.025018,060
Nov 04, 20220.02000.02500.02000.02500.0250135,211
Nov 03, 20220.02000.02500.02000.02000.020021,000
Nov 02, 20220.02000.02000.02000.02000.020018,000
Nov 01, 20220.02500.02500.02500.02500.02501,953
Oct 31, 20220.02500.02500.02500.02500.02501,300
Oct 28, 20220.02500.02500.02500.02500.02504,000
Oct 27, 20220.02500.02500.02000.02500.0250298,235
Oct 26, 20220.02500.02500.02500.02500.02509,790
Oct 25, 20220.02000.02500.02000.02500.025013,000
Oct 24, 20220.02000.02500.02000.02500.025050,003
Oct 21, 20220.02000.02000.02000.02000.0200140,001
Oct 20, 20220.02500.02500.02500.02500.025020,000
Oct 19, 20220.02500.02500.02000.02500.0250255,500
Oct 18, 20220.02000.02000.02000.02000.0200435,000
Oct 17, 20220.02500.02500.02000.02000.020061,633
Oct 14, 20220.02500.02500.02500.02500.02509,096
Oct 13, 20220.02500.02500.02500.02500.025012,142
Oct 12, 20220.02500.02500.02500.02500.0250108,400
Oct 11, 20220.02500.02500.02500.02500.025062,502
Oct 07, 20220.02500.02500.02500.02500.02501,450
Oct 06, 20220.03000.03000.03000.03000.0300-
Oct 05, 20220.03000.03000.03000.03000.030017,500
Oct 04, 20220.03000.03000.03000.03000.030033,880
Oct 03, 20220.02500.03000.02500.03000.0300144,350
Sep 30, 20220.02000.03000.02000.02500.0250384,500
Sep 29, 20220.03000.03000.02500.02500.0250248,084
Sep 28, 20220.02500.02500.02500.02500.025012,500
Sep 27, 20220.02500.02500.02500.02500.0250264,200
Sep 26, 20220.02500.02500.02500.02500.0250100,000
Sep 23, 20220.03000.03000.02500.02500.0250264,400
Sep 22, 20220.03000.03000.03000.03000.030072,685
Sep 21, 20220.03000.03000.02500.02500.025054,007
Sep 20, 20220.03000.03000.02500.02500.0250136,960
Sep 19, 20220.03000.03000.03000.03000.030078,197
Sep 16, 20220.03000.03000.03000.03000.030079,950
Sep 15, 20220.03000.03000.03000.03000.030083,000
Sep 14, 20220.03000.03000.02500.02500.025026,200
Sep 13, 20220.03000.03000.03000.03000.030030,000
Sep 12, 20220.03000.03000.03000.03000.0300125,601
Sep 09, 20220.02500.03000.02500.03000.0300770,000
Sep 08, 20220.03000.03000.02500.02500.0250404,666
Sep 07, 20220.03000.03000.02500.02500.0250527,000
Sep 06, 20220.03000.03000.02500.02500.025068,500
Sep 02, 20220.03000.03000.03000.03000.030027,000
Sep 01, 20220.03000.03000.03000.03000.03001,260,901
Aug 31, 20220.03000.03000.03000.03000.0300134,110
Aug 30, 20220.03000.03500.03000.03500.035096,620
Aug 29, 20220.03000.03500.03000.03500.035052,230
Aug 26, 20220.03500.03500.03500.03500.035043,100
Aug 25, 20220.03500.03500.03500.03500.0350157,311
Aug 24, 20220.03500.03500.03500.03500.03509,929
Aug 23, 20220.03000.03500.03000.03000.0300123,600
Aug 22, 20220.03500.03500.03000.03000.030079,085
Aug 19, 20220.03500.03500.03000.03250.0325139,500
Aug 18, 20220.04000.04000.03500.03500.0350138,000
Aug 17, 20220.03500.03500.03500.03500.0350222,475
Aug 16, 20220.04000.04000.03500.04000.040042,156
Aug 15, 20220.03500.04000.03000.04000.0400496,900
Aug 12, 20220.03500.03500.03500.03500.0350243,510
Aug 11, 20220.03500.04000.03500.03500.03501,965,235
Aug 10, 20220.03000.03500.03000.03500.035032,000
Aug 09, 20220.03500.03500.03000.03000.030015,530
Aug 08, 20220.03000.03500.03000.03500.0350679,000
Aug 05, 20220.03000.03500.03000.03500.0350248,500
Aug 04, 20220.03500.03500.03000.03000.03009,262
Aug 03, 20220.03500.03500.03000.03500.035079,240
Aug 02, 20220.03500.03500.03000.03250.0325209,754
Jul 29, 20220.03500.03500.03000.03500.035070,890
Jul 28, 20220.03000.03000.03000.03000.030011,000
Jul 27, 20220.03000.03000.03000.03000.0300102,503
Jul 26, 20220.03000.03000.03000.03000.03001,084,200
Jul 25, 20220.03500.03500.03250.03250.0325316,527
Jul 22, 20220.03500.03500.03000.03250.0325202,000
Jul 21, 20220.03000.03000.03000.03000.030089,785
Jul 20, 20220.03500.03500.03000.03500.0350463,000
Jul 19, 20220.03500.03500.03000.03500.03501,029,200
Jul 18, 20220.03500.03500.03000.03000.0300349,001
Jul 15, 20220.03500.03500.03000.03000.0300312,801
Jul 14, 20220.03000.04000.03000.03500.0350739,038
Jul 13, 20220.03500.04000.03000.03000.0300511,763
Jul 12, 20220.04000.04000.04000.04000.0400138,300
Jul 11, 20220.04000.04000.03500.03500.03501,145,287
Jul 08, 20220.04000.04000.04000.04000.0400124,977
Jul 07, 20220.03500.04000.03500.03500.0350966,930
Jul 06, 20220.03500.03500.03500.03500.035030,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement