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 31, 2021 0.3500 0.3550 0.3450 0.3500 80,955 +0.01(+1.45%)
May 28, 2021 0.3600 0.3600 0.3350 0.3450 220,855 -0.02(-4.17%)
May 27, 2021 0.3700 0.3700 0.3500 0.3600 210,612 +0.00(+0.00%)
May 26, 2021 0.3600 0.3800 0.3550 0.3600 325,178 -0.01(-1.37%)
May 25, 2021 0.3400 0.3700 0.3100 0.3650 325,013 +0.02(+7.35%)
May 21, 2021 0.3400 0.3400 0.3400 0 -0.01(-4.23%)
May 20, 2021 0.3600 0.3600 0.3400 0.3550 189,121 +0.01(+4.41%)
May 19, 2021 0.3150 0.3550 0.3150 0.3400 368,612 -0.03(-8.11%)
May 18, 2021 0.3400 0.3700 0.3300 0.3700 408,819 +0.04(+13.85%)
May 17, 2021 0.3400 0.3500 0.3150 0.3250 778,545 -0.02(-7.14%)
May 14, 2021 0.3500 0.3900 0.3400 0.3500 465,749 +0.01(+4.48%)
May 13, 2021 0.3700 0.3800 0.3300 0.3350 1,012,250 -0.04(-11.84%)
May 12, 2021 0.4150 0.4200 0.3700 0.3800 620,905 -0.03(-8.43%)
May 11, 2021 0.3500 0.4250 0.3400 0.4150 1,058,756 +0.03(+7.79%)
May 10, 2021 0.4400 0.4400 0.3800 0.3850 1,471,301 -0.05(-11.49%)
May 07, 2021 0.4600 0.4600 0.4050 0.4350 1,525,131 -0.02(-4.40%)
May 06, 2021 0.6000 0.6100 0.4400 0.4550 2,552,243 -0.13(-22.88%)
May 05, 2021 0.5700 0.6400 0.5400 0.5900 1,339,138 +0.04(+7.27%)
May 04, 2021 0.5500 0.5700 0.5000 0.5500 690,757 -0.03(-5.17%)
May 03, 2021 0.6300 0.6300 0.5500 0.5800 550,712 +0.02(+3.57%)
Apr 30, 2021 0.5000 0.5700 0.4800 0.5600 887,900 +0.06(+12.00%)
Apr 29, 2021 0.5500 0.5600 0.4500 0.5000 798,786 -0.02(-3.85%)
Apr 28, 2021 0.5100 0.5500 0.4800 0.5200 447,260 +0.00(+0.00%)
Apr 27, 2021 0.5100 0.5900 0.5000 0.5200 707,379 +0.01(+1.96%)
Apr 26, 2021 0.4500 0.5100 0.4500 0.5100 822,803 +0.07(+15.91%)
Apr 23, 2021 0.4000 0.4400 0.3750 0.4400 847,600 +0.00(+0.00%)
Apr 22, 2021 0.4850 0.4850 0.4050 0.4400 746,201 -0.04(-9.28%)
Apr 21, 2021 0.3900 0.4900 0.3600 0.4850 1,154,904 +0.11(+29.33%)
Apr 20, 2021 0.3850 0.4050 0.3600 0.3750 597,239 +0.00(+0.00%)
Apr 19, 2021 0.4300 0.4300 0.3700 0.3750 508,064 -0.05(-11.76%)
Apr 16, 2021 0.4100 0.4500 0.4000 0.4250 697,500 -0.04(-7.61%)
Apr 15, 2021 0.4600 0.4850 0.4200 0.4600 1,664,304 -0.05(-9.80%)
Apr 14, 2021 0.6000 0.6100 0.4900 0.5100 2,234,418 -0.14(-21.54%)
Apr 13, 2021 0.6600 0.6900 0.5400 0.6500 4,172,833 +0.14(+27.45%)
Apr 12, 2021 0.3800 0.5100 0.3800 0.5100 3,614,919 +0.16(+43.66%)
Apr 09, 2021 0.3400 0.3550 0.3300 0.3550 548,600 +0.01(+2.90%)
Apr 08, 2021 0.3400 0.3450 0.3300 0.3450 242,338 +0.01(+2.99%)
Apr 07, 2021 0.3450 0.3450 0.3250 0.3350 316,203 -0.01(-1.47%)
Apr 06, 2021 0.3400 0.3550 0.3300 0.3400 624,276 +0.00(+0.00%)
Apr 05, 2021 0.3500 0.3500 0.3350 0.3400 322,760 -0.01(-2.86%)
Apr 01, 2021 0.3500 0.3500 0.3500 0 -0.01(-1.41%)
Mar 31, 2021 0.3550 0.3550 0.3450 0.3550 247,945 +0.00(+0.00%)
Mar 30, 2021 0.3500 0.3600 0.3450 0.3550 433,900 +0.01(+1.43%)
Mar 29, 2021 0.3600 0.3600 0.3400 0.3500 917,033 +0.01(+4.48%)
Mar 26, 2021 0.3350 0.3450 0.3300 0.3350 294,100 +0.03(+8.06%)
Mar 25, 2021 0.3100 0.3200 0.2900 0.3100 732,245 -0.02(-6.06%)
Mar 24, 2021 0.3600 0.3600 0.3100 0.3300 1,231,433 -0.02(-5.71%)
Mar 23, 2021 0.3700 0.3800 0.3400 0.3500 1,400,493 -0.03(-7.89%)
Mar 22, 2021 0.3900 0.3900 0.3700 0.3800 914,774 +0.00(+0.00%)
Mar 19, 2021 0.3800 0.3900 0.3650 0.3800 939,400 +0.01(+1.33%)
Mar 18, 2021 0.3900 0.4100 0.3600 0.3750 2,284,498 -0.02(-3.85%)
Mar 17, 2021 0.3700 0.3950 0.3500 0.3900 1,474,166 +0.02(+5.41%)
Mar 16, 2021 0.4100 0.4100 0.3700 0.3700 1,213,411 -0.04(-9.76%)
Mar 15, 2021 0.4100 0.4250 0.3900 0.4100 1,852,651 +0.02(+5.13%)
Mar 12, 2021 0.3850 0.4000 0.3650 0.3900 1,506,900 -0.01(-2.50%)
Mar 11, 2021 0.4350 0.4350 0.3600 0.4000 3,392,091 -0.02(-5.88%)
Mar 10, 2021 0.4200 0.4700 0.4050 0.4250 5,803,644 +0.05(+14.86%)
Mar 09, 2021 0.3200 0.3850 0.3150 0.3700 8,331,966 +0.08(+25.42%)
Mar 08, 2021 0.3300 0.3550 0.2900 0.2950 19,355,876 -0.16(-34.44%)
Mar 05, 2021 0.5400 0.5400 0.4000 0.4500 1,042,900 -0.06(-11.76%)
Mar 04, 2021 0.6500 0.6500 0.5000 0.5100 439,071 -0.10(-16.39%)
Mar 03, 2021 0.7100 0.7100 0.5900 0.6100 500,702 -0.07(-10.29%)
Mar 02, 2021 0.7700 0.7700 0.6500 0.6800 384,343 -0.02(-2.86%)
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.