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 (%)
May 29, 2020 0.0800 0.0800 0.0800 0.0800 87,050 -0.01(-11.11%)
May 28, 2020 0.0900 0.0900 0.0900 0.0900 1,560 +0.00(+0.00%)
May 27, 2020 0.0850 0.0900 0.0850 0.0900 93,470 +0.00(+5.88%)
May 26, 2020 0.1100 0.1100 0.0850 0.0850 78,323 -0.01(-15.00%)
May 25, 2020 0.0800 0.1100 0.0800 0.1000 159,550 +0.00(+0.00%)
May 22, 2020 0.1000 0.1200 0.1000 0.1000 145,020 +0.01(+5.26%)
May 21, 2020 0.0950 0.1100 0.0950 0.0950 474,833 -0.01(-5.00%)
May 20, 2020 0.0650 0.1000 0.0650 0.1000 727,461 +0.03(+42.86%)
May 19, 2020 0.0650 0.0700 0.0650 0.0700 2,960 +0.00(+0.00%)
May 15, 2020 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
May 14, 2020 0.0650 0.0650 0.0600 0.0650 47,203 -0.01(-7.14%)
May 13, 2020 0.0700 0.0700 0.0700 0.0700 5,000 +0.01(+7.69%)
May 12, 2020 0.0650 0.0650 0.0650 0.0650 10,260 -0.01(-7.14%)
May 11, 2020 0.0700 0.0700 0.0700 0.0700 12,548 +0.01(+7.69%)
May 08, 2020 0.0700 0.0700 0.0600 0.0650 61,609 -0.01(-7.14%)
May 07, 2020 0.0600 0.0700 0.0600 0.0700 16,200 +0.01(+7.69%)
May 06, 2020 0.0700 0.0700 0.0650 0.0650 35,541 +0.01(+8.33%)
May 05, 2020 0.0600 0.0600 0.0600 0.0600 10,000 -0.01(-7.69%)
May 04, 2020 0.0650 0.0650 0.0650 0.0650 9,001 +0.00(+0.00%)
May 01, 2020 0.0600 0.0650 0.0600 0.0650 37,001 +0.01(+8.33%)
Apr 30, 2020 0.0600 0.0600 0.0550 0.0600 93,170 +0.00(+9.09%)
Apr 29, 2020 0.0600 0.0600 0.0550 0.0550 21,050 +0.00(+0.00%)
Apr 28, 2020 0.0650 0.0650 0.0550 0.0550 202,550 -0.01(-15.38%)
Apr 27, 2020 0.0650 0.0650 0.0650 0.0650 3,700 -0.01(-7.14%)
Apr 24, 2020 0.0650 0.0700 0.0650 0.0700 18,413 +0.00(+0.00%)
Apr 23, 2020 0.0700 0.0700 0.0550 0.0700 9,147 +0.00(+0.00%)
Apr 22, 2020 0.0700 0.0700 0.0700 0.0700 2,773 +0.00(+0.00%)
Apr 21, 2020 0.0600 0.0700 0.0600 0.0700 49,200 +0.00(+0.00%)
Apr 20, 2020 0.0600 0.0700 0.0600 0.0700 126,092 +0.01(+16.67%)
Apr 16, 2020 0.0600 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Apr 15, 2020 0.0550 0.0550 0.0550 0.0550 156,000 +0.00(+0.00%)
Apr 14, 2020 0.0550 0.0550 0.0550 0.0550 25,000 +0.00(+0.00%)
Apr 13, 2020 0.0550 0.0550 0.0550 0.0550 27,050 +0.00(+0.00%)
Apr 09, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Apr 08, 2020 0.0550 0.0550 0.0550 0.0550 3,052 +0.00(+0.00%)
Apr 07, 2020 0.0600 0.0600 0.0550 0.0550 38,000 +0.00(+0.00%)
Apr 06, 2020 0.0600 0.0600 0.0550 0.0550 82,749 +0.00(+10.00%)
Apr 03, 2020 0.0500 0.0550 0.0500 0.0500 189,080 +0.01(+11.11%)
Apr 01, 2020 0.0450 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Mar 31, 2020 0.0500 0.0500 0.0500 0.0500 52,000 +0.01(+11.11%)
Mar 30, 2020 0.0550 0.0550 0.0450 0.0450 46,869 -0.01(-18.18%)
Mar 26, 2020 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Mar 23, 2020 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 19, 2020 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Mar 18, 2020 0.0450 0.0450 0.0450 0.0450 10,499 +0.00(+0.00%)
Mar 17, 2020 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Mar 16, 2020 0.0400 0.0450 0.0400 0.0450 128,000 +0.00(+0.00%)
Mar 13, 2020 0.0450 0.0450 0.0450 0.0450 21,250 +0.00(+0.00%)
Mar 12, 2020 0.0400 0.0450 0.0400 0.0450 211,000 +0.00(+12.50%)
Mar 11, 2020 0.0400 0.0400 0.0400 0.0400 20,000 -0.01(-20.00%)
Mar 10, 2020 0.0500 0.0550 0.0450 0.0500 202,080 +0.01(+25.00%)
Mar 09, 2020 0.0500 0.0500 0.0400 0.0400 166,000 -0.02(-33.33%)
Mar 06, 2020 0.0600 0.0600 0.0600 0.0600 117,000 +0.01(+20.00%)
Mar 05, 2020 0.0500 0.0550 0.0500 0.0500 163,050 -0.00(-9.09%)
Mar 04, 2020 0.0550 0.0550 0.0550 0.0550 109,000 -0.00(-8.33%)
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.