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 (%)
Aug 31, 2020 0.1850 0.1850 0.1750 0.1800 59,026 +0.01(+2.86%)
Aug 28, 2020 0.1900 0.1900 0.1750 0.1750 155,650 -0.01(-2.78%)
Aug 27, 2020 0.1900 0.1900 0.1800 0.1800 65,140 -0.01(-5.26%)
Aug 26, 2020 0.2000 0.2000 0.1850 0.1900 22,510 +0.01(+2.70%)
Aug 25, 2020 0.2000 0.2000 0.1800 0.1850 49,183 -0.03(-13.95%)
Aug 24, 2020 0.2150 0.2200 0.2150 0.2150 28,269 +0.02(+13.16%)
Aug 20, 2020 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Aug 19, 2020 0.2000 0.2000 0.1900 0.1900 73,200 -0.01(-5.00%)
Aug 18, 2020 0.2100 0.2200 0.2000 0.2000 99,799 -0.01(-4.76%)
Aug 17, 2020 0.2200 0.2200 0.2000 0.2100 25,945 +0.00(+0.00%)
Aug 14, 2020 0.1900 0.2200 0.1900 0.2100 169,421 +0.02(+10.53%)
Aug 13, 2020 0.2200 0.2200 0.1900 0.1900 137,095 -0.04(-15.56%)
Aug 12, 2020 0.2400 0.2400 0.2250 0.2250 51,459 -0.01(-6.25%)
Aug 11, 2020 0.2450 0.2450 0.2300 0.2400 114,034 -0.01(-2.04%)
Aug 10, 2020 0.2500 0.2600 0.2300 0.2450 344,350 +0.01(+2.08%)
Aug 07, 2020 0.1800 0.2500 0.1800 0.2400 217,575 +0.05(+26.32%)
Aug 06, 2020 0.2050 0.2050 0.1700 0.1900 168,597 -0.04(-15.56%)
Aug 05, 2020 0.2300 0.2350 0.2200 0.2250 75,000 -0.01(-6.25%)
Aug 04, 2020 0.2500 0.2500 0.2200 0.2400 395,040 -0.01(-2.04%)
Jul 31, 2020 0.2450 0.2450 0.2450 0 +0.04(+22.50%)
Jul 30, 2020 0.1650 0.2200 0.1650 0.2000 750,691 +0.06(+42.86%)
Jul 29, 2020 0.1250 0.1600 0.1250 0.1400 208,382 +0.02(+12.00%)
Jul 28, 2020 0.1500 0.1700 0.1250 0.1250 305,241 -0.02(-16.67%)
Jul 27, 2020 0.1950 0.1950 0.1500 0.1500 266,991 -0.04(-21.05%)
Jul 24, 2020 0.1200 0.1900 0.1100 0.1900 502,233 +0.06(+46.15%)
Jul 23, 2020 0.1400 0.1400 0.1100 0.1300 316,170 +0.01(+4.00%)
Jul 22, 2020 0.1100 0.1250 0.0900 0.1250 270,230 +0.01(+13.64%)
Jul 21, 2020 0.1150 0.1200 0.1050 0.1100 40,910 +0.01(+4.76%)
Jul 20, 2020 0.0800 0.1150 0.0800 0.1050 707,629 +0.02(+23.53%)
Jul 17, 2020 0.0800 0.0850 0.0800 0.0850 47,800 +0.01(+13.33%)
Jul 15, 2020 0.0750 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Jul 14, 2020 0.0750 0.0800 0.0750 0.0800 64,529 +0.01(+6.67%)
Jul 13, 2020 0.0750 0.0750 0.0750 0.0750 80,950 +0.00(+0.00%)
Jul 10, 2020 0.0750 0.0750 0.0750 0.0750 1,400 -0.01(-6.25%)
Jul 09, 2020 0.0800 0.0800 0.0800 0.0800 50,100 -0.01(-5.88%)
Jul 08, 2020 0.0850 0.0850 0.0850 0.0850 1,800 +0.01(+21.43%)
Jul 07, 2020 0.0850 0.0850 0.0700 0.0700 74,498 -0.01(-12.50%)
Jul 06, 2020 0.0800 0.0850 0.0800 0.0800 33,000 +0.00(+0.00%)
Jul 03, 2020 0.0800 0.0800 0.0800 0.0800 1,000 +0.01(+6.67%)
Jul 02, 2020 0.0750 0.0750 0.0750 0.0750 49,100 -0.01(-6.25%)
Jun 30, 2020 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Jun 26, 2020 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
Jun 25, 2020 0.0800 0.0850 0.0800 0.0850 105,000 +0.01(+6.25%)
Jun 23, 2020 0.0800 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Jun 22, 2020 0.0700 0.0750 0.0600 0.0750 165,184 +0.00(+0.00%)
Jun 19, 2020 0.0900 0.0900 0.0700 0.0750 168,258 -0.02(-21.05%)
Jun 18, 2020 0.0900 0.1000 0.0900 0.0950 134,500 +0.01(+5.56%)
Jun 17, 2020 0.0900 0.0900 0.0900 0.0900 53,375 -0.01(-5.26%)
Jun 16, 2020 0.0950 0.0950 0.0950 0.0950 18,500 +0.01(+5.56%)
Jun 15, 2020 0.0850 0.0950 0.0850 0.0900 210,189 +0.01(+12.50%)
Jun 12, 2020 0.0850 0.0900 0.0800 0.0800 186,000 -0.01(-5.88%)
Jun 11, 2020 0.0850 0.0850 0.0850 0.0850 102,100 +0.01(+6.25%)
Jun 10, 2020 0.0900 0.0900 0.0800 0.0800 88,371 -0.01(-5.88%)
Jun 09, 2020 0.0850 0.0850 0.0800 0.0850 175,700 +0.01(+6.25%)
Jun 08, 2020 0.0850 0.0850 0.0800 0.0800 66,700 -0.01(-15.79%)
Jun 05, 2020 0.0950 0.0950 0.0850 0.0950 105,533 +0.00(+0.00%)
Jun 04, 2020 0.1050 0.1050 0.0950 0.0950 22,000 +0.01(+5.56%)
Jun 03, 2020 0.0900 0.0950 0.0850 0.0900 65,200 +0.00(+0.00%)
Jun 02, 2020 0.0900 0.0900 0.0850 0.0900 52,263 +0.00(+0.00%)
Jun 01, 2020 0.0900 0.0950 0.0800 0.0900 376,026 +0.01(+12.50%)
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%)
Mar 02, 2020 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Feb 28, 2020 0.0550 0.0550 0.0500 0.0500 44,000 -0.00(-9.09%)
Feb 27, 2020 0.0550 0.0550 0.0550 0.0550 38,000 -0.01(-15.38%)
Feb 26, 2020 0.0650 0.0650 0.0600 0.0650 179,700 +0.00(+0.00%)
Feb 25, 2020 0.0650 0.0650 0.0650 0.0650 16,000 +0.00(+0.00%)
Feb 24, 2020 0.0550 0.0650 0.0550 0.0650 38,050 +0.01(+18.18%)
Feb 21, 2020 0.0550 0.0600 0.0550 0.0550 294,300 +0.00(+0.00%)
Feb 20, 2020 0.0550 0.0600 0.0550 0.0550 281,400 +0.00(+0.00%)
Feb 19, 2020 0.0650 0.0700 0.0550 0.0550 392,350 -0.01(-15.38%)
Feb 18, 2020 0.0600 0.0700 0.0550 0.0650 459,400 +0.01(+18.18%)
Feb 14, 2020 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
Feb 13, 2020 0.0700 0.0700 0.0600 0.0650 355,291 -0.01(-7.14%)
Feb 12, 2020 0.0950 0.0950 0.0700 0.0700 716,041 -0.02(-22.22%)
Feb 11, 2020 0.0750 0.1000 0.0750 0.0900 1,529,059 +0.01(+20.00%)
Feb 10, 2020 0.0750 0.0750 0.0750 0.0750 37,324 +0.01(+15.38%)
Feb 07, 2020 0.0700 0.0750 0.0600 0.0650 205,909 -0.01(-13.33%)
Feb 06, 2020 0.0750 0.0800 0.0700 0.0750 74,400 +0.00(+7.14%)
Feb 05, 2020 0.0750 0.0800 0.0700 0.0700 149,500 -0.00(-6.67%)
Feb 04, 2020 0.0750 0.0750 0.0600 0.0750 169,211 +0.00(+0.00%)
Feb 03, 2020 0.0900 0.0950 0.0700 0.0750 402,525 -0.02(-21.05%)
Jan 31, 2020 0.0750 0.0950 0.0700 0.0950 125,550 +0.02(+35.71%)
Jan 30, 2020 0.0800 0.0800 0.0650 0.0700 548,799 -0.02(-26.32%)
Jan 29, 2020 0.0550 0.1000 0.0550 0.0950 431,812 +0.04(+72.73%)
Jan 28, 2020 0.0550 0.0600 0.0500 0.0550 82,537 +0.00(+0.00%)
Jan 27, 2020 0.0600 0.0650 0.0550 0.0550 39,500 +0.00(+0.00%)
Jan 24, 2020 0.0600 0.0600 0.0550 0.0550 3,570 +0.00(+0.00%)
Jan 23, 2020 0.0500 0.0600 0.0500 0.0550 31,000 -0.01(-15.38%)
Jan 21, 2020 0.0650 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Jan 20, 2020 0.0600 0.0600 0.0500 0.0550 83,000 -0.01(-15.38%)
Jan 17, 2020 0.0650 0.0650 0.0650 0.0650 38,000 +0.00(+0.00%)
Jan 16, 2020 0.0650 0.0650 0.0650 0.0650 10,000 +0.01(+30.00%)
Jan 15, 2020 0.0550 0.0650 0.0500 0.0500 45,200 -0.00(-9.09%)
Jan 14, 2020 0.0550 0.0550 0.0550 0.0550 2,125 +0.01(+22.22%)
Jan 13, 2020 0.0650 0.0650 0.0450 0.0450 34,000 -0.01(-10.00%)
Jan 10, 2020 0.0500 0.0650 0.0400 0.0500 338,000 +0.00(+0.00%)
Jan 09, 2020 0.0500 0.0750 0.0500 0.0500 220,700 +0.01(+25.00%)
Jan 08, 2020 0.0500 0.0500 0.0400 0.0400 29,000 -0.00(-11.11%)
Jan 07, 2020 0.0400 0.0450 0.0400 0.0450 25,100 +0.00(+0.00%)
Jan 06, 2020 0.0400 0.0500 0.0400 0.0450 207,000 +0.00(+0.00%)
Jan 03, 2020 0.0400 0.0450 0.0400 0.0450 60,000 +0.00(+12.50%)
Jan 02, 2020 0.0450 0.0450 0.0400 0.0400 80,000 +0.00(+0.00%)
Dec 31, 2019 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Dec 30, 2019 0.0500 0.0500 0.0500 0.0500 90,700 +0.01(+25.00%)
Dec 27, 2019 0.0400 0.0400 0.0400 0.0400 63,000 -0.00(-11.11%)
Dec 23, 2019 0.0450 0.0450 0.0450 0 +0.01(+28.57%)
Dec 20, 2019 0.0350 0.0350 0.0350 0.0350 40,170 -0.00(-12.50%)
Dec 18, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 17, 2019 0.0550 0.0550 0.0400 0.0400 62,500 -0.00(-11.11%)
Dec 16, 2019 0.0450 0.0450 0.0450 0.0450 25,100 +0.00(+0.00%)
Dec 13, 2019 0.0450 0.0450 0.0450 0.0450 6,000 +0.01(+28.57%)
Dec 12, 2019 0.0350 0.0350 0.0350 500 +0.00(+0.00%)
Dec 11, 2019 0.0450 0.0450 0.0350 0.0350 12,000 -0.01(-30.00%)
Dec 10, 2019 0.0500 0.0500 0.0400 0.0500 90,500 -0.00(-9.09%)
Dec 09, 2019 0.0600 0.0600 0.0550 0.0550 21,000 -0.01(-15.38%)
Dec 06, 2019 0.0350 0.0650 0.0350 0.0650 449,389 +0.03(+62.50%)
Dec 05, 2019 0.0300 0.0400 0.0200 0.0400 329,750 +0.00(+0.00%)
Dec 03, 2019 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Dec 02, 2019 0.0400 0.0400 0.0300 0.0300 37,087 -0.01(-14.29%)
Nov 28, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Nov 27, 2019 0.0400 0.0400 0.0400 30 +0.00(+0.00%)
Nov 25, 2019 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Nov 22, 2019 0.0350 0.0350 0.0350 0.0350 18,550 +0.00(+0.00%)
Nov 21, 2019 0.0350 0.0350 0.0350 50 +0.00(+0.00%)
Nov 20, 2019 0.0350 0.0350 0.0350 0.0350 30,000 +0.00(+0.00%)
Nov 19, 2019 0.0350 0.0350 0.0350 0.0350 1,200 -0.01(-30.00%)
Nov 18, 2019 0.0500 0.0500 0.0500 50 +0.00(+0.00%)
Nov 15, 2019 0.0500 0.0500 0.0500 0.0500 13,000 +0.01(+25.00%)
Nov 14, 2019 0.0400 0.0400 0.0400 0.0400 100,000 +0.01(+33.33%)
Nov 13, 2019 0.0300 0.0300 0.0300 583 +0.00(+0.00%)
Nov 12, 2019 0.0300 0.0300 0.0300 0.0300 6,200 -0.01(-25.00%)
Nov 11, 2019 0.0400 0.0400 0.0400 0.0400 19,100 +0.00(+0.00%)
Nov 07, 2019 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Nov 06, 2019 0.0350 0.0350 0.0300 0.0300 18,000 -0.01(-14.29%)
Nov 05, 2019 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Nov 04, 2019 0.0250 0.0350 0.0250 0.0350 261,200 +0.01(+40.00%)
Nov 01, 2019 0.0300 0.0300 0.0250 0.0250 229,500 -0.00(-16.67%)
Oct 31, 2019 0.0300 0.0300 0.0300 0.0300 17,000 +0.00(+0.00%)
Oct 30, 2019 0.0300 0.0300 0.0250 0.0300 172,999 -0.01(-14.29%)
Oct 29, 2019 0.0350 0.0400 0.0350 0.0350 24,000 +0.01(+16.67%)
Oct 28, 2019 0.0300 0.0300 0.0300 0.0300 5,095 +0.00(+0.00%)
Oct 25, 2019 0.0300 0.0300 0.0300 10 +0.00(+0.00%)
Oct 24, 2019 0.0300 0.0300 0.0300 0.0300 15,000 +0.00(+0.00%)
Oct 23, 2019 0.0300 0.0300 0.0300 0.0300 80,000 -0.01(-14.29%)
Oct 22, 2019 0.0300 0.0350 0.0300 0.0350 210,000 +0.00(+0.00%)
Oct 21, 2019 0.0350 0.0350 0.0350 400 +0.00(+0.00%)
Oct 16, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 15, 2019 0.0300 0.0350 0.0300 0.0350 130,000 +0.01(+16.67%)
Oct 11, 2019 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Oct 10, 2019 0.0350 0.0350 0.0350 496 +0.00(+0.00%)
Oct 09, 2019 0.0400 0.0400 0.0350 0.0350 3,722 -0.01(-22.22%)
Oct 07, 2019 0.0450 0.0450 0.0450 0 +0.01(+28.57%)
Oct 03, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 02, 2019 0.0400 0.0400 0.0300 0.0350 502,000 -0.01(-30.00%)
Sep 27, 2019 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Sep 25, 2019 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Sep 24, 2019 0.0500 0.0500 0.0500 15 +0.00(+0.00%)
Sep 23, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 20, 2019 0.0500 0.0500 0.0500 0.0500 26,100 +0.00(+0.00%)
Sep 18, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Sep 17, 2019 0.0450 0.0450 0.0350 0.0450 281,877 +0.00(+0.00%)
Sep 13, 2019 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Sep 12, 2019 0.0400 0.0400 0.0400 0.0400 361,300 -0.01(-20.00%)
Sep 11, 2019 0.0500 0.0500 0.0500 0.0500 15,000 +0.00(+0.00%)
Sep 10, 2019 0.0450 0.0500 0.0400 0.0500 152,052 +0.00(+0.00%)
Sep 06, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 05, 2019 0.0500 0.0500 0.0500 0.0500 27,000 +0.01(+11.11%)
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.