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 (%)
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%)
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.