Is Cipherloc Corporation (CLOK) a Buy, Sell, or Hold?
OTC : CLOK
Cipherloc Corporation — Stock Chart
$0.1249 USD
$0.02 (24.9%)
- Volume
- 15.5K
- Average Volume
- 35.36K
- Market Capitalization
- $0
- P/E Ratio
- -6.14
- Dividend Yield
- 0.00%
- Price Target
- Year High
- Year Low
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $1.01
CLOK Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2022-08-01 | $0.10 | $0.12 | 21.85% | 15505 |
| 2022-07-29 | $0.12 | $0.10 | -16.67% | 34811 |
| 2022-07-28 | $0.12 | $0.10 | -12.93% | 22705 |
| 2022-07-27 | $0.14 | $0.14 | 0.00% | 6090 |
| 2022-07-25 | $0.15 | $0.14 | -7.97% | 3433 |
| 2022-07-22 | $0.15 | $0.15 | 0.00% | 25700 |
| 2022-07-21 | $0.18 | $0.18 | -2.28% | 71270 |
| 2022-07-20 | $0.12 | $0.15 | 26.67% | 69508 |
| 2022-07-19 | $0.10 | $0.13 | 34.27% | 66962 |
| 2022-07-18 | $0.08 | $0.09 | 14.02% | 28682 |
| 2022-07-15 | $0.09 | $0.08 | -7.62% | 110.52K |
| 2022-07-14 | $0.12 | $0.10 | -20.17% | 445.45K |
| 2022-07-13 | $0.13 | $0.13 | 0.00% | 1170 |
| 2022-07-12 | $0.13 | $0.13 | -0.08% | 18635 |
| 2022-07-11 | $0.12 | $0.12 | 0.00% | 58568 |
| 2022-07-08 | $0.12 | $0.12 | 0.00% | 39583 |
| 2022-07-07 | $0.12 | $0.12 | 0.00% | 5000 |
| 2022-07-06 | $0.11 | $0.10 | -7.64% | 290 |
| 2022-07-05 | $0.12 | $0.11 | -10.26% | 119.55K |
| 2022-06-30 | $0.10 | $0.10 | 0.00% | 1214 |
| 2022-06-28 | $0.10 | $0.10 | 0.00% | 1000 |
| 2022-06-27 | $0.08 | $0.11 | 37.50% | 347.1K |
| 2022-06-24 | $0.08 | $0.08 | 0.00% | 42150 |
| 2022-06-21 | $0.08 | $0.09 | 9.13% | 39695 |
| 2022-06-16 | $0.09 | $0.09 | 0.00% | 24002 |
| 2022-06-15 | $0.08 | $0.08 | 0.00% | 100 |
| 2022-06-14 | $0.08 | $0.08 | 8.12% | 100.1K |
| 2022-06-13 | $0.10 | $0.09 | -9.09% | 60650 |
| 2022-06-10 | $0.07 | $0.10 | 33.65% | 1334 |
| 2022-06-06 | $0.07 | $0.09 | 21.45% | 5300 |
| 2022-06-03 | $0.09 | $0.09 | 0.00% | 39979 |
| 2022-06-02 | $0.09 | $0.09 | 0.00% | 184 |
| 2022-05-16 | $0.07 | $0.07 | 0.00% | 2301 |
| 2022-05-12 | $0.08 | $0.07 | -12.39% | 933 |
| 2022-05-10 | $0.07 | $0.08 | 15.27% | 2001 |
| 2022-05-09 | $0.07 | $0.08 | 11.15% | 1200 |
| 2022-05-06 | $0.07 | $0.08 | 7.17% | 79726 |
| 2022-05-03 | $0.10 | $0.10 | 0.00% | 501 |
| 2022-05-02 | $0.08 | $0.08 | 4.00% | 64943 |
| 2022-04-29 | $0.07 | $0.08 | 11.81% | 194.85K |
| 2022-04-28 | $0.08 | $0.08 | -0.07% | 133.97K |
| 2022-04-27 | $0.08 | $0.08 | 4.99% | 165.68K |
| 2022-04-08 | $0.10 | $0.10 | 0.00% | 10000 |
| 2022-04-07 | $0.09 | $0.09 | -0.12% | 30000 |
| 2022-04-05 | $0.08 | $0.08 | 0.00% | 326 |
| 2022-04-04 | $0.09 | $0.12 | 33.33% | 5200 |
| 2022-03-31 | $0.12 | $0.12 | 0.00% | 5005 |
| 2022-03-29 | $0.12 | $0.12 | 0.00% | 825 |
| 2022-03-28 | $0.12 | $0.12 | 3.33% | 35000 |
| 2022-03-24 | $0.11 | $0.12 | 9.09% | 29925 |
| 2022-03-23 | $0.11 | $0.11 | 0.00% | 4004 |
| 2022-03-22 | $0.12 | $0.10 | -16.58% | 31020 |
| 2022-03-21 | $0.12 | $0.12 | 0.00% | 1170 |
| 2022-03-15 | $0.10 | $0.11 | 14.00% | 4592 |
| 2022-03-14 | $0.09 | $0.09 | 0.00% | 4768 |
| 2022-03-09 | $0.13 | $0.13 | 0.00% | 6092 |
| 2022-03-07 | $0.13 | $0.13 | 0.00% | 3000 |
| 2022-02-23 | $0.13 | $0.12 | -6.25% | 1790 |
| 2022-02-22 | $0.09 | $0.11 | 15.38% | 2700 |
| 2022-02-15 | $0.14 | $0.14 | 0.00% | 1860 |
| 2022-01-27 | $0.10 | $0.13 | 24.90% | 2250 |
| 2022-01-26 | $0.13 | $0.13 | -1.96% | 33300 |
| 2022-01-25 | $0.12 | $0.11 | -7.85% | 4027 |
| 2022-01-24 | $0.12 | $0.12 | 0.00% | 5520 |
| 2022-01-20 | $0.09 | $0.13 | 43.90% | 201.21K |
| 2022-01-19 | $0.09 | $0.09 | 0.11% | 2600 |
| 2022-01-18 | $0.10 | $0.13 | 27.33% | 6820 |
| 2022-01-14 | $0.14 | $0.15 | 6.47% | 7630 |
| 2022-01-13 | $0.10 | $0.13 | 24.26% | 1122 |
| 2022-01-10 | $0.09 | $0.11 | 20.88% | 6782 |
| 2022-01-07 | $0.12 | $0.12 | 0.00% | 3631 |
| 2022-01-03 | $0.14 | $0.14 | 0.00% | 200 |