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

Blockchain Foundry Inc (CSE: BCFN )

N/A 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 (%)
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%)
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.