Blockchain Foundry Inc (CSE: BCFN )

0.1650 CAD UNCHANGED
Streaming Delayed Price Updated: 2:33 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 24, 2020 0.1550 0.1700 0.1500 0.1650 730,325 +0.01(+6.45%)
Nov 23, 2020 0.1400 0.1600 0.1400 0.1550 445,950 +0.01(+10.71%)
Nov 20, 2020 0.1400 0.1500 0.1350 0.1400 180,200 -0.00(-3.45%)
Nov 19, 2020 0.1500 0.1550 0.1450 0.1450 42,600 +0.00(+0.00%)
Nov 18, 2020 0.1550 0.1550 0.1400 0.1450 557,785 -0.01(-6.45%)
Nov 17, 2020 0.1500 0.1600 0.1450 0.1550 367,243 +0.01(+10.71%)
Nov 16, 2020 0.1400 0.1450 0.1400 0.1400 98,375 +0.01(+3.70%)
Nov 13, 2020 0.1300 0.1400 0.1300 0.1350 118,200 -0.01(-3.57%)
Nov 12, 2020 0.1350 0.1400 0.1350 0.1400 104,400 +0.01(+3.70%)
Nov 11, 2020 0.1400 0.1400 0.1350 0.1350 55,500 -0.01(-3.57%)
Nov 10, 2020 0.1400 0.1400 0.1350 0.1400 33,005 -0.00(-3.45%)
Nov 09, 2020 0.1450 0.1500 0.1450 0.1450 65,060 +0.00(+0.00%)
Nov 06, 2020 0.1500 0.1500 0.1450 0.1450 71,000 -0.01(-3.33%)
Nov 05, 2020 0.1450 0.1600 0.1450 0.1500 344,276 +0.01(+7.14%)
Nov 04, 2020 0.1400 0.1400 0.1350 0.1400 87,000 +0.00(+0.00%)
Nov 03, 2020 0.1450 0.1450 0.1400 0.1400 42,020 +0.00(+0.00%)
Nov 02, 2020 0.1450 0.1450 0.1400 0.1400 29,522 -0.01(-6.67%)
Oct 30, 2020 0.1450 0.1500 0.1400 0.1500 65,200 +0.00(+0.00%)
Oct 29, 2020 0.1500 0.1500 0.1500 0.1500 16,051 +0.00(+0.00%)
Oct 28, 2020 0.1600 0.1600 0.1500 0.1500 148,159 -0.01(-6.25%)
Oct 27, 2020 0.1450 0.1600 0.1450 0.1600 319,811 +0.02(+10.34%)
Oct 26, 2020 0.1400 0.1500 0.1400 0.1450 113,097 +0.00(+0.00%)
Oct 23, 2020 0.1400 0.1550 0.1400 0.1450 294,001 +0.00(+3.57%)
Oct 22, 2020 0.1350 0.1400 0.1300 0.1400 95,000 +0.00(+0.00%)
Oct 21, 2020 0.1200 0.1400 0.1200 0.1400 220,643 +0.02(+16.67%)
Oct 20, 2020 0.1200 0.1250 0.1200 0.1200 81,825 +0.00(+0.00%)
Oct 19, 2020 0.1200 0.1200 0.1150 0.1200 43,842 +0.00(+0.00%)
Oct 16, 2020 0.1250 0.1300 0.1200 0.1200 117,500 -0.01(-4.00%)
Oct 15, 2020 0.1350 0.1350 0.1250 0.1250 86,400 -0.01(-7.41%)
Oct 14, 2020 0.1350 0.1350 0.1250 0.1350 74,375 +0.00(+0.00%)
Oct 13, 2020 0.1450 0.1450 0.1300 0.1350 80,418 -0.01(-6.90%)
Oct 09, 2020 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Oct 08, 2020 0.1400 0.1450 0.1400 0.1400 79,500 +0.01(+3.70%)
Oct 07, 2020 0.1350 0.1350 0.1300 0.1350 76,753 +0.01(+3.85%)
Oct 06, 2020 0.1400 0.1400 0.1300 0.1300 29,380 -0.01(-7.14%)
Oct 05, 2020 0.1450 0.1450 0.1350 0.1400 122,004 +0.01(+3.70%)
Oct 02, 2020 0.1450 0.1450 0.1350 0.1350 51,265 -0.01(-6.90%)
Oct 01, 2020 0.1450 0.1550 0.1400 0.1450 47,317 +0.00(+0.00%)
Sep 30, 2020 0.1400 0.1450 0.1350 0.1450 39,000 +0.00(+3.57%)
Sep 29, 2020 0.1400 0.1400 0.1400 0.1400 20,741 +0.00(+0.00%)
Sep 28, 2020 0.1450 0.1450 0.1300 0.1400 162,894 -0.01(-6.67%)
Sep 25, 2020 0.1500 0.1500 0.1500 0.1500 9,080 +0.00(+0.00%)
Sep 24, 2020 0.1400 0.1500 0.1400 0.1500 21,085 +0.01(+7.14%)
Sep 23, 2020 0.1500 0.1500 0.1300 0.1400 144,650 -0.02(-12.50%)
Sep 22, 2020 0.1650 0.1650 0.1500 0.1600 91,619 +0.00(+0.00%)
Sep 21, 2020 0.1600 0.1600 0.1600 0.1600 4,120 -0.01(-3.03%)
Sep 18, 2020 0.1700 0.1700 0.1600 0.1650 51,300 -0.01(-2.94%)
Sep 17, 2020 0.1750 0.1750 0.1700 0.1700 30,545 -0.01(-5.56%)
Sep 16, 2020 0.1750 0.1800 0.1750 0.1800 24,142 +0.01(+2.86%)
Sep 15, 2020 0.1750 0.1750 0.1700 0.1750 100,500 -0.01(-2.78%)
Sep 14, 2020 0.1800 0.1800 0.1750 0.1800 66,111 +0.01(+2.86%)
Sep 11, 2020 0.1750 0.1750 0.1750 0.1750 3,185 +0.00(+2.94%)
Sep 10, 2020 0.1750 0.1800 0.1700 0.1700 38,916 -0.01(-5.56%)
Sep 09, 2020 0.2000 0.2000 0.1800 0.1800 81,292 +0.01(+5.88%)
Sep 08, 2020 0.1750 0.1750 0.1700 0.1700 40,015 -0.00(-2.86%)
Sep 04, 2020 0.1750 0.1750 0.1750 0 +0.01(+6.06%)
Sep 03, 2020 0.1700 0.1750 0.1650 0.1650 62,300 -0.01(-2.94%)
Sep 02, 2020 0.1900 0.1900 0.1700 0.1700 45,054 -0.02(-10.53%)
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.