Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blockchain Foundry Inc (CSE: BCFN )

0.0550 UNCHANGED
Last Price Updated: 3:55 PM EDT, Nov 4, 2022 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 (%)
Apr 30, 2021 0.5000 0.5700 0.4800 0.5600 887,900 +0.06(+12.00%)
Apr 29, 2021 0.5500 0.5600 0.4500 0.5000 798,786 -0.02(-3.85%)
Apr 28, 2021 0.5100 0.5500 0.4800 0.5200 447,260 +0.00(+0.00%)
Apr 27, 2021 0.5100 0.5900 0.5000 0.5200 707,379 +0.01(+1.96%)
Apr 26, 2021 0.4500 0.5100 0.4500 0.5100 822,803 +0.07(+15.91%)
Apr 23, 2021 0.4000 0.4400 0.3750 0.4400 847,600 +0.00(+0.00%)
Apr 22, 2021 0.4850 0.4850 0.4050 0.4400 746,201 -0.04(-9.28%)
Apr 21, 2021 0.3900 0.4900 0.3600 0.4850 1,154,904 +0.11(+29.33%)
Apr 20, 2021 0.3850 0.4050 0.3600 0.3750 597,239 +0.00(+0.00%)
Apr 19, 2021 0.4300 0.4300 0.3700 0.3750 508,064 -0.05(-11.76%)
Apr 16, 2021 0.4100 0.4500 0.4000 0.4250 697,500 -0.04(-7.61%)
Apr 15, 2021 0.4600 0.4850 0.4200 0.4600 1,664,304 -0.05(-9.80%)
Apr 14, 2021 0.6000 0.6100 0.4900 0.5100 2,234,418 -0.14(-21.54%)
Apr 13, 2021 0.6600 0.6900 0.5400 0.6500 4,172,833 +0.14(+27.45%)
Apr 12, 2021 0.3800 0.5100 0.3800 0.5100 3,614,919 +0.16(+43.66%)
Apr 09, 2021 0.3400 0.3550 0.3300 0.3550 548,600 +0.01(+2.90%)
Apr 08, 2021 0.3400 0.3450 0.3300 0.3450 242,338 +0.01(+2.99%)
Apr 07, 2021 0.3450 0.3450 0.3250 0.3350 316,203 -0.01(-1.47%)
Apr 06, 2021 0.3400 0.3550 0.3300 0.3400 624,276 +0.00(+0.00%)
Apr 05, 2021 0.3500 0.3500 0.3350 0.3400 322,760 -0.01(-2.86%)
Apr 01, 2021 0.3500 0.3500 0.3500 0 -0.01(-1.41%)
Mar 31, 2021 0.3550 0.3550 0.3450 0.3550 247,945 +0.00(+0.00%)
Mar 30, 2021 0.3500 0.3600 0.3450 0.3550 433,900 +0.01(+1.43%)
Mar 29, 2021 0.3600 0.3600 0.3400 0.3500 917,033 +0.01(+4.48%)
Mar 26, 2021 0.3350 0.3450 0.3300 0.3350 294,100 +0.03(+8.06%)
Mar 25, 2021 0.3100 0.3200 0.2900 0.3100 732,245 -0.02(-6.06%)
Mar 24, 2021 0.3600 0.3600 0.3100 0.3300 1,231,433 -0.02(-5.71%)
Mar 23, 2021 0.3700 0.3800 0.3400 0.3500 1,400,493 -0.03(-7.89%)
Mar 22, 2021 0.3900 0.3900 0.3700 0.3800 914,774 +0.00(+0.00%)
Mar 19, 2021 0.3800 0.3900 0.3650 0.3800 939,400 +0.01(+1.33%)
Mar 18, 2021 0.3900 0.4100 0.3600 0.3750 2,284,498 -0.02(-3.85%)
Mar 17, 2021 0.3700 0.3950 0.3500 0.3900 1,474,166 +0.02(+5.41%)
Mar 16, 2021 0.4100 0.4100 0.3700 0.3700 1,213,411 -0.04(-9.76%)
Mar 15, 2021 0.4100 0.4250 0.3900 0.4100 1,852,651 +0.02(+5.13%)
Mar 12, 2021 0.3850 0.4000 0.3650 0.3900 1,506,900 -0.01(-2.50%)
Mar 11, 2021 0.4350 0.4350 0.3600 0.4000 3,392,091 -0.02(-5.88%)
Mar 10, 2021 0.4200 0.4700 0.4050 0.4250 5,803,644 +0.05(+14.86%)
Mar 09, 2021 0.3200 0.3850 0.3150 0.3700 8,331,966 +0.08(+25.42%)
Mar 08, 2021 0.3300 0.3550 0.2900 0.2950 19,355,876 -0.16(-34.44%)
Mar 05, 2021 0.5400 0.5400 0.4000 0.4500 1,042,900 -0.06(-11.76%)
Mar 04, 2021 0.6500 0.6500 0.5000 0.5100 439,071 -0.10(-16.39%)
Mar 03, 2021 0.7100 0.7100 0.5900 0.6100 500,702 -0.07(-10.29%)
Mar 02, 2021 0.7700 0.7700 0.6500 0.6800 384,343 -0.02(-2.86%)
Mar 01, 2021 0.7500 0.7700 0.6800 0.7000 453,616 +0.02(+2.94%)
Feb 26, 2021 0.7000 0.7400 0.6700 0.6800 371,300 -0.02(-2.86%)
Feb 25, 2021 0.8400 0.8400 0.6200 0.7000 757,521 -0.07(-9.09%)
Feb 24, 2021 0.8000 0.8500 0.7600 0.7700 861,072 +0.09(+13.24%)
Feb 23, 2021 0.7100 0.7100 0.6200 0.6800 792,288 -0.14(-17.07%)
Feb 22, 2021 0.5000 0.8200 0.4900 0.8200 2,901,853 +0.32(+65.66%)
Feb 19, 2021 0.4550 0.5200 0.4350 0.4950 1,141,000 +0.05(+12.50%)
Feb 18, 2021 0.4700 0.4900 0.4200 0.4400 1,046,380 -0.02(-3.30%)
Feb 17, 2021 0.4000 0.4550 0.3950 0.4550 1,192,279 +0.08(+21.33%)
Feb 16, 2021 0.3800 0.3950 0.3750 0.3750 593,416 +0.01(+2.74%)
Feb 12, 2021 0.3650 0.3650 0.3650 0 +0.01(+1.39%)
Feb 11, 2021 0.3550 0.3950 0.3500 0.3600 474,849 +0.01(+2.86%)
Feb 10, 2021 0.3500 0.3850 0.3100 0.3500 404,332 -0.03(-6.67%)
Feb 09, 2021 0.4000 0.4000 0.3600 0.3750 285,615 -0.01(-2.60%)
Feb 08, 2021 0.3850 0.3950 0.3700 0.3850 478,354 +0.04(+13.24%)
Feb 05, 2021 0.3000 0.3600 0.3000 0.3400 526,500 +0.04(+11.48%)
Feb 04, 2021 0.3100 0.3200 0.2950 0.3050 149,092 +0.01(+1.67%)
Feb 03, 2021 0.3100 0.3150 0.2950 0.3000 328,002 -0.01(-3.23%)
Feb 02, 2021 0.3050 0.3150 0.2850 0.3100 338,485 +0.01(+1.64%)
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.