Dark

CLOQ
CYBERLOQ TECHNLOS INC
stock OTC

EOD

Aug 3, 2026

0.1806USD+12.875%(+0.0206)400

Pre-market

0.00USD-100.000%(-0.17)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	0.180600	0.180600	0.180600	0.180600	+12.875%	400	0.000%
2026-07-31	0.150000	0.180600	0.142000	0.160000	-5.738%	20,823	+12.875%
2026-07-30	0.160500	0.169740	0.160500	0.169740	-5.700%	545	+6.398%
2026-07-24	0.166400	0.180000	0.155545	0.180000	+2.684%	9,010	+0.333%
2026-07-22	0.180000	0.180000	0.175295	0.175295	+4.716%	7,000	+3.026%
2026-07-21	0.114900	0.167400	0.114900	0.167400	+42.033%	78,350	+7.885%
2026-07-17	0.129800	0.129800	0.117860	0.117860	+37.047%	10,000	+53.233%
2026-07-15	0.086000	0.086000	0.086000	0.086000	-33.846%	2,000	+110.000%
2026-07-09	0.130000	0.130000	0.130000	0.130000	+2.041%	3,000	+38.923%
2026-06-30	0.150000	0.150000	0.127400	0.127400	-18.333%	20,300	+41.758%
2026-06-29	0.156000	0.156000	0.156000	0.156000	+116.366%	940	+15.769%
2026-06-26	0.072100	0.072100	0.072100	0.072100	-44.538%	11,111	+150.485%
2026-06-25	0.130000	0.130000	0.130000	0.130000	0.000%	5,000	+38.923%
2026-06-23	0.130000	0.130000	0.130000	0.130000	+30.000%	900	+38.923%
2026-06-22	0.100000	0.100000	0.100000	0.100000	0.000%	158	+80.600%
2026-06-18	0.100000	0.100000	0.100000	0.100000	+34.129%	1,000	+80.600%
2026-06-12	0.074555	0.074555	0.074555	0.074555	+2.783%	5,000	+142.237%
2026-06-10	0.072536	0.072536	0.072536	0.072536	-41.503%	500	+148.980%
2026-06-04	0.117450	0.124000	0.117450	0.124000	+16.432%	600	+45.645%
2026-06-03	0.141900	0.141900	0.106500	0.106500	-23.929%	1,650	+69.577%
2026-06-02	0.140000	0.140000	0.140000	0.140000	+18.343%	3,350	+29.000%
2026-06-01	0.118300	0.118300	0.118300	0.118300	-0.755%	1,000	+52.663%
2026-05-29	0.119200	0.119200	0.119200	0.119200	-27.758%	2,000	+51.510%
2026-05-27	0.165000	0.165000	0.165000	0.165000	0.000%	4,300	+9.455%
2026-05-26	0.165000	0.165000	0.165000	0.165000	+38.967%	500	+9.455%
2026-05-21	0.143900	0.143900	0.118733	0.118733	+5.917%	28,210	+52.106%
2026-05-14	0.112100	0.112100	0.112100	0.112100	-13.769%	100	+61.106%
2026-05-06	0.130000	0.130000	0.130000	0.130000	0.000%	5,000	+38.923%
2026-05-05	0.199900	0.199900	0.130000	0.130000	-7.572%	1,130	+38.923%
2026-05-04	0.144400	0.150000	0.130000	0.140650	-17.265%	32,212	+28.404%
2026-05-01	0.150050	0.170000	0.150050	0.170000	+13.333%	16,375	+6.235%
2026-04-22	0.157200	0.157200	0.148890	0.150000	-4.580%	10,100	+20.400%
2026-04-21	0.157200	0.157200	0.157200	0.157200	+16.444%	500	+14.885%
2026-04-20	0.143350	0.154400	0.135000	0.135000	+3.766%	6,500	+33.778%
2026-04-15	0.130100	0.130100	0.130100	0.130100	+0.231%	5,000	+38.816%
2026-04-14	0.162664	0.162664	0.129800	0.129800	-21.732%	19,950	+39.137%
2026-04-10	0.165841	0.165841	0.165841	0.165841	+28.063%	1,000	+8.899%
2026-04-07	0.143100	0.149700	0.129500	0.129500	-9.504%	6,800	+39.459%
2026-04-06	0.143100	0.143100	0.143100	0.143100	+0.254%	5,001	+26.205%
2026-04-02	0.160000	0.160000	0.137050	0.142737	-11.645%	45,304	+26.526%
2026-03-11	0.161550	0.161550	0.161550	0.161550	-10.150%	550	+11.792%
2026-03-06	0.171860	0.180000	0.171860	0.179800	-10.100%	5,214	+0.445%
2026-03-05	0.200000	0.200000	0.200000	0.200000	+31.579%	357	-9.700%
2026-03-03	0.152100	0.152100	0.152000	0.152000	-15.556%	13,000	+18.816%
2026-03-02	0.190000	0.190000	0.180000	0.180000	-2.703%	5,510	+0.333%
2026-02-26	0.199900	0.199900	0.185000	0.185000	+2.778%	5,000	-2.378%
2026-02-19	0.180000	0.180000	0.169200	0.180000	-6.494%	12,222	+0.333%
2026-02-12	0.192500	0.192500	0.192500	0.192500	+33.495%	1,000	-6.182%
2026-02-11	0.155000	0.155000	0.140000	0.144200	-19.889%	12,418	+25.243%
2026-02-10	0.160000	0.180000	0.160000	0.180000	-4.933%	5,103	+0.333%
2026-02-05	0.173350	0.189340	0.173350	0.189340	+5.954%	1,357	-4.616%
2026-02-02	0.180000	0.180000	0.178700	0.178700	-10.650%	14,982	+1.063%
2026-01-30	0.200000	0.200000	0.200000	0.200000	+10.988%	22,197	-9.700%
2026-01-29	0.190000	0.190000	0.180200	0.180200	-5.158%	856	+0.222%
2026-01-28	0.190000	0.190000	0.190000	0.190000	+4.972%	1,000	-4.947%
2026-01-27	0.190000	0.190000	0.181000	0.181000	-0.822%	3,000	-0.221%
2026-01-21	0.182500	0.182500	0.182500	0.182500	0.000%	1,000	-1.041%
2026-01-20	0.200000	0.200000	0.182500	0.182500	-8.750%	1,659	-1.041%
2026-01-16	0.218000	0.218000	0.200000	0.200000	+0.226%	7,700	-9.700%
2026-01-15	0.199600	0.219200	0.180000	0.199550	-7.914%	22,309	-9.496%
2026-01-14	0.196230	0.216700	0.189550	0.216700	+14.053%	19,240	-16.659%
2026-01-13	0.190000	0.190000	0.190000	0.190000	+15.502%	15,000	-4.947%
2026-01-12	0.164500	0.164500	0.164500	0.164500	+0.982%	1,410	+9.787%
2026-01-09	0.180000	0.180000	0.162900	0.162900	-9.500%	9,488	+10.866%
2026-01-08	0.180000	0.180000	0.180000	0.180000	0.000%	1,000	+0.333%
2026-01-06	0.180000	0.180000	0.180000	0.180000	+5.882%	2,004	+0.333%
2026-01-02	0.211000	0.211000	0.170000	0.170000	-19.431%	7,050	+6.235%
2025-12-31	0.211000	0.211000	0.211000	0.211000	+23.456%	582	-14.408%
2025-12-24	0.170911	0.170911	0.170911	0.170911	-14.545%	1,000	+5.669%
2025-12-22	0.200000	0.200000	0.200000	0.200000	+16.959%	3,208	-9.700%
2025-12-17	0.209100	0.209100	0.171000	0.171000	-2.286%	4,480	+5.614%
2025-12-16	0.175000	0.209000	0.175000	0.175000	-11.213%	4,800	+3.200%
2025-12-11	0.219200	0.219200	0.197100	0.197100	0.000%	16,534	-8.371%
2025-12-09	0.197100	0.219200	0.186050	0.197100	-10.000%	3,000	-8.371%
2025-12-05	0.215920	0.219000	0.215920	0.219000	+23.172%	2,000	-17.534%
2025-12-04	0.185000	0.185000	0.176500	0.177800	-9.100%	13,499	+1.575%
2025-12-03	0.195600	0.195600	0.195600	0.195600	-10.766%	854	-7.669%
2025-12-02	0.171200	0.219200	0.171200	0.219200	+21.105%	1,837	-17.609%
2025-11-26	0.181000	0.181000	0.181000	0.181000	-13.480%	1,000	-0.221%
2025-11-25	0.204050	0.219200	0.189800	0.209200	+14.580%	22,326	-13.671%
2025-11-24	0.182580	0.182580	0.182580	0.182580	+6.772%	501	-1.084%
2025-11-20	0.171000	0.171000	0.171000	0.171000	+9.615%	5,001	+5.614%
2025-11-19	0.156000	0.156000	0.156000	0.156000	-21.252%	3,000	+15.769%
2025-11-13	0.198100	0.198100	0.198100	0.198100	-0.950%	1,000	-8.834%
2025-11-11	0.200000	0.200000	0.200000	0.200000	0.000%	5,000	-9.700%
2025-11-10	0.177000	0.219200	0.177000	0.200000	-3.166%	5,226	-9.700%
2025-11-07	0.229200	0.229200	0.206540	0.206540	-5.776%	10,624	-12.559%
2025-11-03	0.219200	0.219200	0.219200	0.219200	+4.381%	4,540	-17.609%
2025-10-31	0.219200	0.219200	0.210000	0.210000	-3.335%	4,367	-14.000%
2025-10-30	0.219200	0.219200	0.217245	0.217245	-0.892%	3,310	-16.868%
2025-10-28	0.219200	0.219200	0.207700	0.219200	+5.537%	960	-17.609%
2025-10-20	0.219700	0.219700	0.207700	0.207700	-4.020%	10,442	-13.048%
2025-10-16	0.219300	0.219300	0.216400	0.216400	-1.322%	14,400	-16.543%
2025-10-15	0.219300	0.219300	0.219300	0.219300	0.000%	4,400	-17.647%
2025-10-14	0.219300	0.219300	0.219300	0.219300	+5.585%	200	-17.647%
2025-10-13	0.200029	0.207700	0.181000	0.207700	+1.021%	44,720	-13.048%
2025-10-10	0.205300	0.206000	0.205300	0.205600	+0.058%	2,096	-12.160%
2025-10-09	0.205480	0.205480	0.205480	0.205480	-4.428%	14,971	-12.108%
2025-10-08	0.215000	0.215000	0.215000	0.215000	+2.259%	110	-16.000%
2025-10-07	0.193400	0.210250	0.193400	0.210250	-4.432%	550	-14.102%
2025-10-06	0.224000	0.224000	0.210000	0.220000	+2.804%	9,400	-17.909%
2025-10-03	0.197500	0.224000	0.197500	0.214000	-2.727%	42,609	-15.607%
2025-10-01	0.225000	0.225000	0.220000	0.220000	-2.222%	1,072	-17.909%
2025-09-30	0.170000	0.249817	0.170000	0.225000	-5.063%	42,525	-19.733%
2025-09-29	0.190000	0.237000	0.161400	0.237000	-1.250%	29,600	-23.797%
2025-09-26	0.215000	0.240000	0.190000	0.240000	+7.623%	64,250	-24.750%
2025-09-25	0.230100	0.240000	0.223000	0.223000	-7.006%	16,721	-19.013%
2025-09-24	0.207350	0.239800	0.207350	0.239800	+11.691%	84,500	-24.687%
2025-09-23	0.214700	0.214700	0.214700	0.214700	-0.140%	2,500	-15.883%
2025-09-19	0.204950	0.224700	0.204950	0.215000	-4.402%	14,000	-16.000%
2025-09-18	0.210000	0.285000	0.201400	0.224900	+24.944%	134,813	-19.698%
2025-09-12	0.186300	0.200000	0.180000	0.180000	+11.386%	80,000	+0.333%
2025-09-11	0.161600	0.161600	0.161600	0.161600	-4.424%	298	+11.757%
2025-09-10	0.174000	0.174000	0.169080	0.169080	-1.926%	14,000	+6.813%
2025-09-08	0.172400	0.172400	0.172400	0.172400	0.000%	22,400	+4.756%
2025-09-02	0.172400	0.172400	0.172400	0.172400	+0.233%	14,500	+4.756%
2025-08-28	0.174400	0.174400	0.172000	0.172000	-9.474%	9,000	+5.000%
2025-08-27	0.189950	0.190000	0.189950	0.190000	+7.924%	2,500	-4.947%
2025-08-25	0.190000	0.190000	0.176050	0.176050	-11.975%	5,325	+2.584%
2025-08-22	0.200000	0.200000	0.199800	0.200000	+2.249%	18,831	-9.700%
2025-08-21	0.175000	0.195600	0.170000	0.195600	+14.654%	25,000	-7.669%
2025-08-20	0.205400	0.220000	0.170600	0.170600	-7.784%	63,800	+5.862%
2025-08-19	0.195600	0.205400	0.185000	0.185000	+1.093%	54,900	-2.378%
2025-08-18	0.183000	0.183000	0.183000	0.183000	+7.647%	5,000	-1.311%
2025-08-13	0.170000	0.176500	0.170000	0.170000	+9.677%	25,210	+6.235%
2025-08-12	0.170000	0.170000	0.155000	0.155000	-13.408%	5,470	+16.516%
2025-08-11	0.179000	0.179000	0.179000	0.179000	-1.023%	13,240	+0.894%
2025-08-07	0.170000	0.180850	0.163000	0.180850	+4.841%	27,735	-0.138%
2025-08-06	0.175050	0.175050	0.172500	0.172500	-0.433%	22,000	+4.696%
2025-08-05	0.160650	0.174000	0.160650	0.173250	+2.212%	38,800	+4.242%
2025-08-04	0.169500	0.169500	0.169500	0.169500	+5.938%	11,799	+6.549%
2025-08-01	0.160000	0.160000	0.160000	0.160000	+2.564%	3,100	+12.875%
2025-07-31	0.137950	0.156000	0.137950	0.156000	+7.660%	45,367	+15.769%
2025-07-30	0.144900	0.144900	0.144900	0.144900	+19.752%	600	+24.638%
2025-07-29	0.121000	0.121000	0.121000	0.121000	0.000%	36,600	+49.256%
2025-07-28	0.121000	0.121000	0.121000	0.121000	0.000%	17,500	+49.256%
2025-07-25	0.121000	0.121000	0.121000	0.121000	0.000%	12,500	+49.256%
2025-07-24	0.121100	0.121100	0.121000	0.121000	-0.083%	15,000	+49.256%
2025-07-23	0.119300	0.124000	0.108600	0.121100	-1.066%	29,027	+49.133%
2025-07-21	0.122405	0.122405	0.122405	0.122405	-12.443%	143	+47.543%
2025-07-17	0.130000	0.139800	0.130000	0.139800	+7.538%	4,195	+29.185%
2025-07-16	0.131200	0.154950	0.130000	0.130000	-18.699%	61,575	+38.923%
2025-07-15	0.159900	0.159900	0.159900	0.159900	0.000%	3,796	+12.946%
2025-07-14	0.159900	0.159900	0.159900	0.159900	+6.671%	1,000	+12.946%
2025-07-11	0.159900	0.159900	0.149900	0.149900	+14.427%	6,000	+20.480%
2025-07-09	0.159900	0.159900	0.131000	0.131000	-7.502%	11,125	+37.863%
2025-07-01	0.140000	0.141625	0.140000	0.141625	+1.161%	28,932	+27.520%
2025-06-27	0.140000	0.140000	0.140000	0.140000	+7.692%	15,000	+29.000%
2025-06-26	0.130000	0.130000	0.130000	0.130000	-29.309%	25,000	+38.923%
2025-06-25	0.130000	0.183900	0.130000	0.183900	+8.176%	20,100	-1.794%
2025-06-24	0.197900	0.197900	0.156000	0.170000	-14.055%	11,300	+6.235%
2025-06-23	0.170000	0.197800	0.170000	0.197800	+1.959%	13,200	-8.696%
2025-06-20	0.198200	0.198200	0.194000	0.194000	+17.976%	225	-6.907%
2025-06-18	0.140000	0.164440	0.140000	0.164440	+16.130%	22,850	+9.827%
2025-06-17	0.150000	0.150000	0.141600	0.141600	-15.714%	28,200	+27.542%
2025-06-16	0.180000	0.180000	0.151000	0.168000	-6.667%	15,784	+7.500%
2025-06-13	0.200500	0.200500	0.176525	0.180000	0.000%	5,151	+0.333%
2025-06-12	0.180000	0.180000	0.180000	0.180000	-10.000%	8,100	+0.333%
2025-06-11	0.185000	0.200000	0.185000	0.200000	0.000%	5,603	-9.700%
2025-06-10	0.200000	0.200000	0.200000	0.200000	-7.834%	1,986	-9.700%
2025-06-09	0.217000	0.217000	0.217000	0.217000	+3.210%	9,758	-16.774%
2025-06-06	0.217000	0.217000	0.196750	0.210250	+10.658%	1,300	-14.102%
2025-06-05	0.190000	0.190000	0.190000	0.190000	-2.062%	34,637	-4.947%
2025-06-04	0.180000	0.200000	0.180000	0.194000	+7.778%	9,705	-6.907%
2025-06-03	0.188100	0.201475	0.180000	0.180000	-9.847%	79,390	+0.333%
2025-06-02	0.202550	0.202550	0.199660	0.199660	-2.247%	3,941	-9.546%
2025-05-30	0.199900	0.204250	0.199850	0.204250	+8.586%	28,482	-11.579%
2025-05-29	0.231100	0.231100	0.188100	0.188100	-18.217%	54,772	-3.987%
2025-05-28	0.230900	0.250000	0.230000	0.230000	0.000%	30,140	-21.478%
2025-05-27	0.233650	0.260000	0.230000	0.230000	0.000%	32,900	-21.478%
2025-05-23	0.230000	0.245150	0.230000	0.230000	-4.167%	33,500	-21.478%
2025-05-22	0.240000	0.262600	0.240000	0.240000	+1.523%	9,500	-24.750%
2025-05-21	0.236400	0.236400	0.236400	0.236400	+1.285%	1,000	-23.604%
2025-05-20	0.229000	0.240200	0.206300	0.233400	+1.744%	28,405	-22.622%
2025-05-19	0.256875	0.256875	0.229400	0.229400	-8.313%	12,500	-21.273%
2025-05-16	0.270000	0.273600	0.250100	0.250200	-9.838%	16,500	-27.818%
2025-05-15	0.277500	0.277500	0.277500	0.277500	-0.893%	1,000	-34.919%
2025-05-14	0.285000	0.285000	0.280000	0.280000	-1.754%	2,000	-35.500%
2025-05-13	0.277500	0.285000	0.272000	0.285000	+5.556%	5,000	-36.632%
2025-05-12	0.270000	0.270000	0.270000	0.270000	0.000%	1,000	-33.111%
2025-05-09	0.270000	0.270000	0.270000	0.270000	-10.000%	1,000	-33.111%
2025-05-05	0.300000	0.300000	0.300000	0.300000	0.000%	560	-39.800%
2025-05-01	0.292500	0.300000	0.292500	0.300000	+2.564%	10,000	-39.800%
2025-04-30	0.292500	0.292500	0.292500	0.292500	+8.333%	370	-38.256%
2025-04-28	0.300000	0.350000	0.270000	0.270000	-10.000%	25,687	-33.111%
2025-04-25	0.320000	0.320000	0.300000	0.300000	-9.091%	8,600	-39.800%
2025-04-24	0.321025	0.330000	0.321025	0.330000	+5.651%	15,606	-45.273%
2025-04-23	0.294400	0.312350	0.294400	0.312350	+12.762%	6,360	-42.180%
2025-04-21	0.277000	0.277000	0.277000	0.277000	+3.745%	1,000	-34.801%
2025-04-08	0.285800	0.285800	0.267000	0.267000	-12.344%	4,800	-32.360%
2025-03-31	0.292000	0.304600	0.272000	0.304600	-2.246%	16,500	-40.709%
2025-03-28	0.292000	0.311600	0.292000	0.311600	-2.595%	510	-42.041%
2025-03-26	0.300000	0.319900	0.300000	0.319900	+9.555%	17,030	-43.545%
2025-03-20	0.292000	0.292000	0.292000	0.292000	+0.344%	4,000	-38.151%
2025-03-14	0.310950	0.310950	0.291000	0.291000	-11.818%	546	-37.938%
2025-03-13	0.330000	0.330000	0.330000	0.330000	0.000%	1,534	-45.273%
2025-03-11	0.321500	0.330000	0.321500	0.330000	-1.198%	2,000	-45.273%
2025-03-10	0.398000	0.398000	0.334000	0.334000	-4.571%	3,500	-45.928%
2025-03-05	0.348080	0.350000	0.348080	0.350000	0.000%	355	-48.400%
2025-02-25	0.350000	0.350000	0.350000	0.350000	+0.287%	2,800	-48.400%
2025-02-24	0.350000	0.350000	0.349000	0.349000	0.000%	2,915	-48.252%
2025-02-20	0.349000	0.349000	0.349000	0.349000	+0.359%	150	-48.252%
2025-02-19	0.350000	0.350000	0.347750	0.347750	+0.506%	600	-48.066%
2025-02-14	0.349800	0.350000	0.334000	0.346000	+3.593%	21,086	-47.803%
2025-02-13	0.334000	0.334000	0.334000	0.334000	+1.212%	500	-45.928%
2025-02-10	0.332250	0.332250	0.330000	0.330000	-1.345%	3,000	-45.273%
2025-02-07	0.334500	0.334500	0.334500	0.334500	-4.374%	285	-46.009%
2025-02-06	0.386000	0.386000	0.340445	0.349800	-12.550%	24,729	-48.370%
2025-02-04	0.400000	0.400000	0.400000	0.400000	+6.667%	346	-54.850%
2025-02-03	0.350000	0.375000	0.350000	0.375000	0.000%	5,121	-51.840%
2025-01-31	0.375000	0.375000	0.375000	0.375000	+4.954%	1,666	-51.840%
2025-01-30	0.360000	0.360000	0.356000	0.357300	-0.750%	20,200	-49.454%
2025-01-29	0.360000	0.360000	0.360000	0.360000	+2.857%	200	-49.833%
2025-01-28	0.350000	0.350000	0.350000	0.350000	-4.982%	500	-48.400%
2025-01-27	0.448400	0.448400	0.350000	0.368350	-3.066%	25,939	-50.971%
2025-01-24	0.410000	0.410000	0.380000	0.380000	-7.317%	5,160	-52.474%
2025-01-23	0.370000	0.410000	0.370000	0.410000	+10.811%	5,700	-55.951%
2025-01-21	0.370000	0.370000	0.370000	0.370000	-4.528%	1,032	-51.189%
2025-01-17	0.310000	0.410000	0.303350	0.387550	+45.143%	157,312	-53.400%
2025-01-16	0.300000	0.310000	0.267012	0.267012	+0.004%	16,600	-32.363%
2025-01-15	0.300000	0.300000	0.267000	0.267000	+4.297%	522	-32.360%
2025-01-14	0.256000	0.256000	0.256000	0.256000	-5.203%	100	-29.453%
2025-01-08	0.270050	0.270050	0.270050	0.270050	+16.001%	271	-33.123%
2025-01-06	0.275000	0.275000	0.232800	0.232800	-18.172%	36,500	-22.423%
2025-01-03	0.284500	0.284500	0.284500	0.284500	-11.426%	100	-36.520%
2025-01-02	0.290000	0.321200	0.250000	0.321200	+7.067%	84,400	-43.773%
2024-12-31	0.300000	0.300000	0.300000	0.300000	0.000%	190	-39.800%
2024-12-30	0.348500	0.348500	0.300000	0.300000	-0.990%	1,800	-39.800%
2024-12-27	0.319000	0.319000	0.274000	0.303000	+13.611%	28,501	-40.396%
2024-12-26	0.270000	0.271000	0.250000	0.266700	-8.664%	71,630	-32.283%
2024-12-24	0.290500	0.292000	0.290000	0.292000	-8.750%	39,000	-38.151%
2024-12-23	0.283000	0.320000	0.260000	0.320000	+10.345%	157,683	-43.563%
2024-12-20	0.290000	0.300000	0.283000	0.290000	0.000%	81,544	-37.724%
2024-12-19	0.286100	0.290000	0.286100	0.290000	+2.473%	7,585	-37.724%
2024-12-18	0.279600	0.290000	0.279600	0.283000	-2.414%	8,900	-36.184%
2024-12-17	0.290000	0.290000	0.281004	0.290000	-7.021%	21,150	-37.724%
2024-12-16	0.320000	0.320000	0.311900	0.311900	-2.531%	10,100	-42.097%
2024-12-13	0.370000	0.370000	0.315000	0.320000	-5.882%	3,999	-43.563%
2024-12-12	0.290000	0.354500	0.290000	0.340000	+17.241%	175,641	-46.882%
2024-12-11	0.246000	0.290000	0.246000	0.290000	+20.985%	41,092	-37.724%
2024-12-10	0.251000	0.251000	0.239700	0.239700	-17.345%	6,300	-24.656%
2024-12-09	0.280000	0.290000	0.251000	0.290000	0.000%	6,513	-37.724%
2024-12-06	0.290000	0.290000	0.280000	0.290000	+4.693%	2,585	-37.724%
2024-12-05	0.277000	0.277000	0.277000	0.277000	-2.807%	1,250	-34.801%
2024-12-03	0.270000	0.290000	0.270000	0.285000	+5.556%	6,101	-36.632%
2024-12-02	0.265500	0.280000	0.265500	0.270000	-1.008%	12,829	-33.111%
2024-11-26	0.280000	0.280000	0.272750	0.272750	+3.550%	1,650	-33.786%
2024-11-25	0.344900	0.355000	0.263400	0.263400	-11.596%	15,345	-31.435%
2024-11-21	0.340000	0.340000	0.297950	0.297950	+3.545%	15,810	-39.386%
2024-11-20	0.300000	0.300000	0.287750	0.287750	0.000%	8,400	-37.237%
2024-11-14	0.287750	0.287750	0.287750	0.287750	-0.087%	300	-37.237%
2024-11-13	0.300000	0.300000	0.288000	0.288000	-3.984%	5,600	-37.292%
2024-11-12	0.275450	0.299975	0.274900	0.299950	+4.267%	29,459	-39.790%
2024-11-11	0.275450	0.287675	0.250000	0.287675	+2.741%	11,055	-37.221%
2024-11-08	0.280800	0.293285	0.280000	0.280000	-6.667%	19,500	-35.500%
2024-11-07	0.295200	0.300000	0.295200	0.300000	-4.138%	1,475	-39.800%
2024-11-05	0.330000	0.330000	0.280800	0.312950	+0.546%	10,575	-42.291%
2024-11-04	0.300000	0.311250	0.300000	0.311250	+7.328%	10,300	-41.976%
2024-10-30	0.260000	0.290000	0.260000	0.290000	+3.645%	21,000	-37.724%
2024-10-28	0.251000	0.279800	0.251000	0.279800	-2.763%	2,200	-35.454%
2024-10-25	0.287750	0.287750	0.287750	0.287750	+2.768%	5,000	-37.237%
2024-10-24	0.280000	0.300000	0.280000	0.280000	0.000%	45,495	-35.500%
2024-10-22	0.280000	0.280000	0.280000	0.280000	0.000%	278	-35.500%
2024-10-18	0.280000	0.280000	0.280000	0.280000	+1.266%	200	-35.500%
2024-10-16	0.277500	0.280000	0.276500	0.276500	+2.464%	1,200	-34.684%
2024-10-15	0.270000	0.270000	0.265250	0.269850	-0.056%	7,663	-33.074%
2024-10-14	0.280000	0.280000	0.251100	0.270000	-3.571%	12,125	-33.111%
2024-10-11	0.280000	0.280000	0.280000	0.280000	0.000%	3,516	-35.500%
2024-10-09	0.280000	0.280000	0.272000	0.280000	-6.667%	11,903	-35.500%
2024-10-08	0.300000	0.300000	0.300000	0.300000	+12.782%	100	-39.800%
2024-10-04	0.299800	0.300000	0.266000	0.266000	-11.333%	31,125	-32.105%
2024-10-03	0.300000	0.300000	0.300000	0.300000	0.000%	3,001	-39.800%
2024-10-02	0.330000	0.330000	0.290000	0.300000	-7.862%	14,384	-39.800%
2024-10-01	0.325600	0.325600	0.325600	0.325600	+8.533%	500	-44.533%
2024-09-30	0.330000	0.330000	0.290100	0.300000	-9.091%	6,215	-39.800%
2024-09-27	0.330000	0.330000	0.330000	0.330000	0.000%	1,121	-45.273%
2024-09-26	0.400000	0.410000	0.300000	0.330000	+43.478%	94,613	-45.273%
2024-09-25	0.209800	0.270500	0.185850	0.230000	+64.286%	158,300	-21.478%
2024-09-24	0.140000	0.140000	0.140000	0.140000	-36.364%	400	+29.000%
2024-09-23	0.199900	0.229900	0.199900	0.220000	+17.021%	128,419	-17.909%
2024-09-20	0.188000	0.188000	0.188000	0.188000	-0.713%	3,100	-3.936%
2024-09-19	0.158200	0.189350	0.158200	0.189350	+10.473%	1,505	-4.621%
2024-09-18	0.190000	0.222800	0.127600	0.171400	-14.300%	352,600	+5.368%
2024-09-17	0.207500	0.210000	0.185000	0.200000	-0.498%	63,899	-9.700%
2024-09-16	0.201000	0.201000	0.201000	0.201000	-5.412%	1,100	-10.149%
2024-09-13	0.190000	0.212500	0.190000	0.212500	+11.257%	6,080	-15.012%
2024-09-12	0.170000	0.191000	0.170000	0.191000	+3.243%	3,700	-5.445%
2024-09-11	0.185000	0.185000	0.185000	0.185000	-3.896%	550	-2.378%
2024-09-10	0.170000	0.192500	0.170000	0.192500	+4.054%	3,200	-6.182%
2024-09-09	0.185000	0.185000	0.185000	0.185000	+8.824%	2,000	-2.378%
2024-09-06	0.185000	0.185000	0.170000	0.170000	-8.108%	3,000	+6.235%
2024-09-05	0.185000	0.185000	0.185000	0.185000	-7.500%	1,060	-2.378%
2024-09-03	0.200000	0.229000	0.171000	0.200000	+5.263%	5,101	-9.700%
2024-08-30	0.190000	0.190000	0.190000	0.190000	-5.000%	100	-4.947%
2024-08-29	0.171100	0.200050	0.171100	0.200000	-6.662%	5,900	-9.700%
2024-08-28	0.180000	0.214275	0.175500	0.214275	+15.824%	20,600	-15.716%
2024-08-27	0.200000	0.200000	0.185000	0.185000	-7.500%	6,100	-2.378%
2024-08-26	0.185100	0.206500	0.185000	0.200000	0.000%	7,710	-9.700%
2024-08-23	0.219580	0.219580	0.197500	0.200000	-12.664%	12,805	-9.700%
2024-08-22	0.229000	0.229000	0.229000	0.229000	+10.361%	1,600	-21.135%
2024-08-21	0.174000	0.214350	0.174000	0.207500	+3.750%	17,827	-12.964%
2024-08-20	0.200000	0.200000	0.190950	0.200000	-4.694%	8,600	-9.700%
2024-08-19	0.209850	0.209850	0.209850	0.209850	+1.133%	373	-13.939%
2024-08-16	0.193500	0.207500	0.190000	0.207500	+12.162%	14,600	-12.964%
2024-08-15	0.200000	0.200000	0.170000	0.185000	-11.905%	11,500	-2.378%
2024-08-14	0.225000	0.225000	0.210000	0.210000	0.000%	16,967	-14.000%
2024-08-13	0.210000	0.210000	0.200000	0.210000	+18.644%	20,400	-14.000%
2024-08-12	0.170000	0.177000	0.170000	0.177000	+18.000%	10,600	+2.034%
2024-08-09	0.150000	0.150000	0.150000	0.150000	+3.448%	10,853	+20.400%
2024-08-08	0.110000	0.145000	0.110000	0.145000	+31.818%	12,001	+24.552%
2024-08-07	0.111000	0.111000	0.110000	0.110000	-0.901%	20,000	+64.182%
2024-08-05	0.130000	0.130000	0.111000	0.111000	-14.615%	22,200	+62.703%
2024-08-02	0.130000	0.130000	0.130000	0.130000	0.000%	12,001	+38.923%
2024-07-30	0.140000	0.140000	0.130000	0.130000	0.000%	2,000	+38.923%
2024-07-26	0.130000	0.130000	0.130000	0.130000	-5.109%	2,100	+38.923%
2024-07-25	0.137000	0.137000	0.137000	0.137000	-5.452%	9,000	+31.825%
2024-07-24	0.130000	0.144900	0.130000	0.144900	+3.426%	40,999	+24.638%
2024-07-23	0.142575	0.142575	0.140100	0.140100	-3.379%	10,000	+28.908%
2024-07-18	0.145000	0.145000	0.145000	0.145000	-3.333%	4,500	+24.552%
2024-07-17	0.147500	0.150000	0.147500	0.150000	0.000%	13,496	+20.400%
2024-07-16	0.147500	0.150000	0.145000	0.150000	+3.413%	17,285	+20.400%
2024-07-15	0.145050	0.145050	0.145050	0.145050	+3.533%	1,000	+24.509%
2024-07-12	0.145000	0.150000	0.140100	0.140100	+2.939%	25,492	+28.908%
2024-07-11	0.134500	0.140000	0.130000	0.136100	+5.504%	16,475	+32.697%
2024-07-08	0.129000	0.129000	0.129000	0.129000	-7.857%	940	+40.000%
2024-07-01	0.140000	0.140000	0.140000	0.140000	+7.692%	1,000	+29.000%
2024-06-28	0.141000	0.141000	0.130000	0.130000	-9.794%	20,750	+38.923%
2024-06-26	0.144115	0.144115	0.144115	0.144115	+2.209%	5,700	+25.317%
2024-06-25	0.141000	0.141000	0.141000	0.141000	-2.725%	4,500	+28.085%
2024-06-24	0.144950	0.149900	0.144950	0.144950	+3.536%	3,392	+24.595%
2024-06-20	0.144950	0.144950	0.140000	0.140000	-6.480%	6,250	+29.000%
2024-06-18	0.139950	0.149700	0.139950	0.149700	+15.154%	1,600	+20.641%
2024-06-14	0.130000	0.130000	0.130000	0.130000	+0.775%	1,000	+38.923%
2024-06-12	0.129000	0.129000	0.129000	0.129000	-0.769%	1,000	+40.000%
2024-06-10	0.130000	0.130000	0.130000	0.130000	-7.110%	20,989	+38.923%
2024-06-06	0.139950	0.139950	0.139950	0.139950	+2.179%	1,000	+29.046%
2024-05-22	0.136965	0.136965	0.136965	0.136965	-2.238%	10,000	+31.859%
2024-05-20	0.145000	0.149900	0.140100	0.140100	0.000%	15,871	+28.908%
2024-05-17	0.145000	0.145000	0.140100	0.140100	-6.538%	3,800	+28.908%
2024-05-16	0.145000	0.149900	0.145000	0.149900	+4.438%	2,100	+20.480%
2024-05-15	0.143530	0.143530	0.143530	0.143530	+2.448%	1,000	+25.827%
2024-05-13	0.148430	0.148430	0.140100	0.140100	-6.538%	3,600	+28.908%
2024-05-09	0.149900	0.149900	0.139950	0.149900	-8.875%	85,867	+20.480%
2024-05-08	0.164500	0.164500	0.164500	0.164500	+0.305%	22,000	+9.787%
2024-05-07	0.160000	0.164000	0.160000	0.164000	+17.143%	6,950	+10.122%
2024-05-06	0.154500	0.154500	0.135000	0.140000	-12.390%	19,557	+29.000%
2024-05-02	0.157000	0.159800	0.157000	0.159800	+14.143%	456	+13.016%
2024-05-01	0.140000	0.140000	0.140000	0.140000	0.000%	4,000	+29.000%
2024-04-30	0.140000	0.140000	0.140000	0.140000	+1.818%	1,600	+29.000%
2024-04-24	0.149500	0.149500	0.137500	0.137500	+5.769%	14,650	+31.345%
2024-04-22	0.130000	0.149500	0.130000	0.130000	0.000%	53,720	+38.923%
2024-04-12	0.125000	0.130100	0.125000	0.130000	+8.333%	32,891	+38.923%
2024-04-11	0.120000	0.120000	0.120000	0.120000	+7.672%	250	+50.500%
2024-04-10	0.115500	0.115500	0.111450	0.111450	-7.125%	5,800	+62.046%
2024-04-09	0.102000	0.120000	0.102000	0.120000	-1.639%	14,800	+50.500%
2024-04-08	0.125000	0.125000	0.120000	0.122000	-6.154%	15,000	+48.033%
2024-04-04	0.130000	0.130000	0.130000	0.130000	+4.000%	50,000	+38.923%
2024-04-02	0.140000	0.140000	0.125000	0.125000	-21.875%	86,150	+44.480%
2024-04-01	0.160000	0.160000	0.160000	0.160000	+23.077%	5,000	+12.875%
2024-03-26	0.130000	0.130000	0.130000	0.130000	0.000%	15,000	+38.923%
2024-03-20	0.149500	0.169000	0.130000	0.130000	0.000%	5,900	+38.923%
2024-03-19	0.140000	0.140000	0.130000	0.130000	0.000%	15,000	+38.923%
2024-03-14	0.130000	0.130000	0.130000	0.130000	+3.175%	3,600	+38.923%
2024-03-13	0.130000	0.130000	0.126000	0.126000	0.000%	2,800	+43.333%
2024-03-11	0.147500	0.164000	0.126000	0.126000	-7.353%	4,350	+43.333%
2024-03-08	0.136000	0.136000	0.136000	0.136000	+7.937%	4,000	+32.794%
2024-03-07	0.126000	0.126000	0.126000	0.126000	0.000%	4,200	+43.333%
2024-03-06	0.126000	0.126000	0.126000	0.126000	-25.000%	1,000	+43.333%
2024-02-29	0.168000	0.168000	0.150000	0.168000	+33.333%	6,200	+7.500%
2024-02-27	0.126000	0.126000	0.126000	0.126000	-5.263%	1,000	+43.333%

.dark-mode .BQBqyV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BQBqyV{ color: #333333; background-color: white; border: 2px solid #333333; }CLOQCYBERLOQ TECHNLOS INCstock OTC

CLOQ
CYBERLOQ TECHNLOS INC
stock OTC