Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cypher Metaverse Inc (CSE: CODE )

0.1100 UNCHANGED
Last Price Updated: 2:41 PM EDT, May 9, 2023 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 09, 2023 0.1100 0 -0.02(-15.38%)
May 05, 2023 0.1300 416 +0.00(+0.00%)
May 03, 2023 0.1300 0.1300 508 +0.00(+0.00%)
May 01, 2023 0.1300 0.1300 0 +0.01(+8.33%)
Apr 28, 2023 0.1200 0.1200 0.1200 0.1200 51,000 +0.01(+14.29%)
Apr 27, 2023 0.1050 0.1050 0.1050 0.1050 5,135 -0.01(-8.70%)
Apr 26, 2023 0.1150 0.1150 0.1150 0.1150 3,530 +0.01(+9.52%)
Apr 25, 2023 0.1200 0.1200 0.1050 0.1050 18,000 -0.01(-8.70%)
Apr 24, 2023 0.1300 0.1300 0.1150 0.1150 72,200 -0.03(-17.86%)
Apr 21, 2023 0.1400 0.1400 0.1400 0.1400 500 +0.02(+12.00%)
Apr 17, 2023 0.1250 0.1250 0 -0.02(-10.71%)
Apr 14, 2023 0.1400 0.1400 0.1400 0.1400 1,715 +0.02(+16.67%)
Apr 12, 2023 0.1200 0.1200 100 +0.00(+0.00%)
Apr 11, 2023 0.1200 0.1250 0.1200 0.1200 3,000 -0.01(-4.00%)
Apr 10, 2023 0.1250 0.1250 0.1250 0.1250 600 +0.00(+0.00%)
Apr 06, 2023 0.1250 0 +0.02(+25.00%)
Apr 05, 2023 0.1100 0.1100 0.1000 0.1000 43,500 -0.01(-9.09%)
Apr 04, 2023 0.1200 0.1200 0.1100 0.1100 6,575 -0.01(-8.33%)
Apr 03, 2023 0.1200 0.1200 0.1200 0.1200 13,630 +0.00(+0.00%)
Mar 31, 2023 0.1050 0.1200 0.1000 0.1200 23,865 +0.01(+9.09%)
Mar 30, 2023 0.1100 0.1200 0.1100 0.1100 26,086 -0.01(-8.33%)
Mar 29, 2023 0.1100 0.1200 0.1100 0.1200 11,500 -0.01(-7.69%)
Mar 28, 2023 0.1400 0.1400 0.1200 0.1300 99,252 -0.01(-10.34%)
Mar 27, 2023 0.1500 0.1500 0.1450 0.1450 7,150 +0.00(+3.57%)
Mar 23, 2023 0.1400 30 -0.02(-12.50%)
Mar 21, 2023 0.1600 0.1600 382 +0.02(+14.29%)
Mar 16, 2023 0.1400 50 -0.00(-3.45%)
Mar 15, 2023 0.1600 0.1600 0.1450 0.1450 13,008 +0.00(+0.00%)
Mar 14, 2023 0.1600 0.1600 0.1450 0.1450 3,300 -0.01(-3.33%)
Mar 13, 2023 0.1500 0.1550 0.1500 0.1500 17,140 +0.01(+3.45%)
Mar 10, 2023 0.1550 0.1550 0.1450 0.1450 1,147 -0.01(-6.45%)
Mar 09, 2023 0.1600 0.1600 0.1550 0.1550 4,000 +0.00(+0.00%)
Mar 08, 2023 0.1600 0.1600 0.1550 0.1550 9,500 -0.01(-6.06%)
Mar 07, 2023 0.1650 0.1650 0.1650 0.1650 2,085 +0.00(+0.00%)
Mar 06, 2023 0.1650 0.1700 0.1650 0.1650 8,745 -0.01(-2.94%)
Mar 03, 2023 0.1700 0.1700 0.1700 0.1700 2,530 -0.00(-2.86%)
Mar 02, 2023 0.1750 0.1750 0.1750 0.1750 8,891 +0.00(+0.00%)
Mar 01, 2023 0.1800 0.1800 0.1750 0.1750 4,392 -0.01(-5.41%)
Feb 28, 2023 0.1850 0.1850 0.1850 0.1850 23,536 +0.00(+0.00%)
Feb 27, 2023 0.1850 0.1850 0.1850 0.1850 1,535 +0.00(+0.00%)
Feb 24, 2023 0.1850 0.1850 0.1850 0.1850 2,140 -0.01(-2.63%)
Feb 23, 2023 0.1800 0.1900 0.1800 0.1900 1,685 +0.01(+5.56%)
Feb 22, 2023 0.1850 0.1850 0.1800 0.1800 5,750 -0.01(-2.70%)
Feb 21, 2023 0.1900 0.1900 0.1850 0.1850 12,621 -0.01(-2.63%)
Feb 17, 2023 0.1900 0 -0.01(-2.56%)
Feb 16, 2023 0.1950 0.1950 0.1900 0.1950 68,071 -0.01(-2.50%)
Feb 15, 2023 0.1950 0.2000 0.1950 0.2000 9,772 +0.01(+2.56%)
Feb 13, 2023 0.1950 0.1950 30 -0.01(-2.50%)
Feb 10, 2023 0.2000 0.2000 0.2000 0.2000 6,116 +0.00(+0.00%)
Feb 09, 2023 0.2100 0.2100 0.2000 0.2000 24,500 -0.01(-4.76%)
Feb 08, 2023 0.2100 0.2100 0.2100 0.2100 3,980 -0.01(-2.33%)
Feb 07, 2023 0.2100 0.2150 0.2100 0.2150 3,034 +0.01(+2.38%)
Feb 06, 2023 0.2200 0.2250 0.2100 0.2100 43,122 +0.02(+10.53%)
Feb 03, 2023 0.2100 0.2100 0.1900 0.1900 19,710 -0.02(-9.52%)
Feb 02, 2023 0.2100 0.2100 0.2100 0.2100 5,900 +0.01(+2.44%)
Feb 01, 2023 0.2000 0.2100 0.2000 0.2050 17,935 +0.01(+5.13%)
Jan 31, 2023 0.1950 0.2000 0.1900 0.1950 20,627 +0.01(+5.41%)
Jan 30, 2023 0.1850 0.2000 0.1850 0.1850 23,579 -0.01(-2.63%)
Jan 27, 2023 0.1950 0.1950 0.1900 0.1900 11,800 -0.01(-2.56%)
Jan 26, 2023 0.2000 0.2000 0.1950 0.1950 3,020 +0.00(+0.00%)
Jan 25, 2023 0.1950 0.1950 0.1950 0.1950 5,001 +0.01(+2.63%)
Jan 24, 2023 0.2000 0.2000 0.1900 0.1900 17,070 -0.01(-5.00%)
Jan 23, 2023 0.2000 0.2050 0.2000 0.2000 12,015 +0.00(+0.00%)
Jan 20, 2023 0.1950 0.2000 0.1950 0.2000 18,230 +0.00(+0.00%)
Jan 19, 2023 0.2000 0.2000 0.2000 0.2000 13,008 +0.00(+0.00%)
Jan 18, 2023 0.2000 0.2000 0.1950 0.2000 28,462 +0.00(+0.00%)
Jan 17, 2023 0.2400 0.2400 0.2000 0.2000 62,434 -0.03(-14.89%)
Jan 16, 2023 0.1700 0.2400 0.1650 0.2350 214,130 +0.07(+42.42%)
Jan 13, 2023 0.1550 0.1800 0.1350 0.1650 180,056 +0.02(+10.00%)
Jan 12, 2023 0.1100 0.1500 0.1050 0.1500 268,004 +0.04(+36.36%)
Jan 11, 2023 0.1100 0.1100 0.1050 0.1100 35,070 +0.01(+4.76%)
Jan 10, 2023 0.1100 0.1100 0.1050 0.1050 24,957 +0.00(+0.00%)
Jan 09, 2023 0.1000 0.1100 0.1000 0.1050 57,210 +0.00(+5.00%)
Jan 06, 2023 0.1000 0.1000 0.1000 0.1000 104,130 +0.01(+5.26%)
Jan 05, 2023 0.1100 0.1100 0.0950 0.0950 97,606 -0.01(-13.64%)
Jan 04, 2023 0.1000 0.1100 0.1000 0.1100 88,420 +0.01(+4.76%)
Dec 30, 2022 0.1050 66 +0.00(+5.00%)
Dec 29, 2022 0.1000 0.1100 0.1000 0.1000 68,000 +0.01(+5.26%)
Dec 28, 2022 0.1250 0.1250 0.0950 0.0950 74,400 -0.03(-24.00%)
Dec 23, 2022 0.1250 0 -0.03(-19.35%)
Dec 22, 2022 0.1600 0.1600 0.1550 0.1550 11,849 -0.01(-3.13%)
Dec 21, 2022 0.1650 0.1650 0.1600 0.1600 11,790 +0.01(+3.23%)
Dec 20, 2022 0.1700 0.1700 0.1500 0.1550 9,164 +0.14(+933.33%)
Dec 19, 2022 0.0150 0.0200 0.0150 0.0150 550,665 +0.00(+0.00%)
Dec 16, 2022 0.0150 0.0150 0.0150 0.0150 80,870 -0.01(-25.00%)
Dec 15, 2022 0.0150 0.0200 0.0150 0.0200 14,000 +0.00(+0.00%)
Dec 14, 2022 0.0250 0.0250 0.0200 0.0200 1,485,100 -0.01(-20.00%)
Dec 13, 2022 0.0250 0.0300 0.0250 0.0250 61,200 -0.00(-16.67%)
Dec 12, 2022 0.0250 0.0300 0.0250 0.0300 327,607 +0.00(+20.00%)
Dec 09, 2022 0.0250 0.0250 0.0250 0.0250 53,732 +0.01(+25.00%)
Dec 08, 2022 0.0250 0.0250 0.0200 0.0200 38,004 -0.01(-20.00%)
Dec 07, 2022 0.0250 0.0250 0.0250 0.0250 42,000 +0.00(+0.00%)
Dec 06, 2022 0.0250 0.0250 0.0250 0.0250 8,000 +0.00(+0.00%)
Dec 05, 2022 0.0250 0.0250 0.0250 0.0250 158,832 +0.01(+25.00%)
Dec 02, 2022 0.0200 0.0200 0.0200 0.0200 5,000 -0.01(-20.00%)
Nov 30, 2022 0.0250 0.0250 303 +0.01(+25.00%)
Nov 29, 2022 0.0200 0.0200 0.0200 0.0200 5,000 -0.01(-20.00%)
Nov 28, 2022 0.0250 0.0250 0.0250 0.0250 83,000 +0.00(+0.00%)
Nov 24, 2022 0.0250 0.0250 0 +0.00(+0.00%)
Nov 23, 2022 0.0250 0.0250 0.0200 0.0250 38,017 +0.00(+0.00%)
Nov 22, 2022 0.0200 0.0250 0.0200 0.0250 6,100 +0.01(+25.00%)
Nov 21, 2022 0.0250 0.0250 0.0200 0.0200 200,955 +0.00(+0.00%)
Nov 18, 2022 0.0250 0.0250 0.0200 0.0200 120,000 -0.01(-20.00%)
Nov 17, 2022 0.0250 0.0250 0.0250 0.0250 19,044 +0.01(+25.00%)
Nov 16, 2022 0.0250 0.0250 0.0200 0.0200 60,304 -0.01(-20.00%)
Nov 11, 2022 0.0250 500 +0.00(+0.00%)
Nov 10, 2022 0.0250 0.0250 0.0200 0.0250 32,004 +0.00(+0.00%)
Nov 09, 2022 0.0200 0.0250 0.0200 0.0250 36,750 +0.00(+0.00%)
Nov 08, 2022 0.0250 0.0250 0.0250 0.0250 1,150 +0.00(+0.00%)
Nov 07, 2022 0.0250 0.0250 0.0250 0.0250 18,060 +0.00(+0.00%)
Nov 04, 2022 0.0200 0.0250 0.0200 0.0250 135,211 +0.01(+25.00%)
Nov 03, 2022 0.0200 0.0250 0.0200 0.0200 21,000 +0.00(+0.00%)
Nov 02, 2022 0.0200 0.0200 0.0200 0.0200 18,000 -0.01(-20.00%)
Nov 01, 2022 0.0250 0.0250 0.0250 0.0250 1,953 +0.00(+0.00%)
Oct 31, 2022 0.0250 0.0250 0.0250 0.0250 1,300 +0.00(+0.00%)
Oct 28, 2022 0.0250 0.0250 0.0250 0.0250 4,000 +0.00(+0.00%)
Oct 27, 2022 0.0250 0.0250 0.0200 0.0250 298,235 +0.00(+0.00%)
Oct 26, 2022 0.0250 0.0250 0.0250 0.0250 9,790 +0.00(+0.00%)
Oct 25, 2022 0.0200 0.0250 0.0200 0.0250 13,000 +0.00(+0.00%)
Oct 24, 2022 0.0200 0.0250 0.0200 0.0250 50,003 +0.01(+25.00%)
Oct 21, 2022 0.0200 0.0200 0.0200 0.0200 140,001 -0.01(-20.00%)
Oct 20, 2022 0.0250 0.0250 0.0250 0.0250 20,000 +0.00(+0.00%)
Oct 19, 2022 0.0250 0.0250 0.0200 0.0250 255,500 +0.01(+25.00%)
Oct 18, 2022 0.0200 0.0200 0.0200 0.0200 435,000 +0.00(+0.00%)
Oct 17, 2022 0.0250 0.0250 0.0200 0.0200 61,633 -0.01(-20.00%)
Oct 14, 2022 0.0250 0.0250 0.0250 0.0250 9,096 +0.00(+0.00%)
Oct 13, 2022 0.0250 0.0250 0.0250 0.0250 12,142 +0.00(+0.00%)
Oct 12, 2022 0.0250 0.0250 0.0250 0.0250 108,400 +0.00(+0.00%)
Oct 11, 2022 0.0250 0.0250 0.0250 0.0250 62,502 +0.00(+0.00%)
Oct 07, 2022 0.0250 0 -0.00(-16.67%)
Oct 05, 2022 0.0300 0.0300 110 +0.00(+0.00%)
Oct 04, 2022 0.0300 0.0300 0.0300 0.0300 33,880 +0.00(+0.00%)
Oct 03, 2022 0.0250 0.0300 0.0250 0.0300 144,350 +0.00(+20.00%)
Sep 30, 2022 0.0200 0.0300 0.0200 0.0250 384,500 +0.00(+0.00%)
Sep 29, 2022 0.0300 0.0300 0.0250 0.0250 248,084 +0.00(+0.00%)
Sep 28, 2022 0.0250 0.0250 0.0250 0.0250 12,500 +0.00(+0.00%)
Sep 27, 2022 0.0250 0.0250 0.0250 0.0250 264,200 +0.00(+0.00%)
Sep 26, 2022 0.0250 0.0250 0.0250 0.0250 100,000 +0.00(+0.00%)
Sep 23, 2022 0.0300 0.0300 0.0250 0.0250 264,400 -0.00(-16.67%)
Sep 22, 2022 0.0300 0.0300 0.0300 0.0300 72,685 +0.00(+20.00%)
Sep 21, 2022 0.0300 0.0300 0.0250 0.0250 54,007 +0.00(+0.00%)
Sep 20, 2022 0.0300 0.0300 0.0250 0.0250 136,960 -0.00(-16.67%)
Sep 19, 2022 0.0300 0.0300 0.0300 0.0300 78,197 +0.00(+0.00%)
Sep 16, 2022 0.0300 0.0300 0.0300 0.0300 79,950 +0.00(+0.00%)
Sep 15, 2022 0.0300 0.0300 0.0300 0.0300 83,000 +0.00(+20.00%)
Sep 14, 2022 0.0300 0.0300 0.0250 0.0250 26,200 -0.00(-16.67%)
Sep 13, 2022 0.0300 0.0300 0.0300 0.0300 30,000 +0.00(+0.00%)
Sep 12, 2022 0.0300 0.0300 0.0300 0.0300 125,601 +0.00(+0.00%)
Sep 09, 2022 0.0250 0.0300 0.0250 0.0300 770,000 +0.00(+20.00%)
Sep 08, 2022 0.0300 0.0300 0.0250 0.0250 404,666 +0.00(+0.00%)
Sep 07, 2022 0.0300 0.0300 0.0250 0.0250 527,000 +0.00(+0.00%)
Sep 06, 2022 0.0300 0.0300 0.0250 0.0250 68,500 -0.00(-16.67%)
Sep 02, 2022 0.0300 0 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.