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 (%)
Sep 28, 2018 0.1250 0.1250 0.1100 0.1250 260,800 +0.02(+19.05%)
Sep 27, 2018 0.0950 0.1050 0.0950 0.1050 452,636 +0.01(+10.53%)
Sep 26, 2018 0.1000 0.1000 0.0950 0.0950 175,450 -0.01(-5.00%)
Sep 25, 2018 0.1050 0.1050 0.1000 0.1000 514,679 -0.00(-4.76%)
Sep 24, 2018 0.1100 0.1100 0.1000 0.1050 71,500 +0.00(+0.00%)
Sep 21, 2018 0.1050 0.1100 0.1050 0.1050 182,000 +0.00(+5.00%)
Sep 20, 2018 0.1000 0.1000 0.0950 0.1000 380,350 +0.00(+0.00%)
Sep 19, 2018 0.1000 0.1000 0.0950 0.1000 280,000 +0.01(+5.26%)
Sep 18, 2018 0.0950 0.0950 0.0950 0.0950 7,100 -0.01(-5.00%)
Sep 17, 2018 0.0950 0.1000 0.0950 0.1000 48,000 +0.01(+5.26%)
Sep 14, 2018 0.0950 0.1000 0.0900 0.0950 293,300 +0.01(+5.56%)
Sep 13, 2018 0.1350 0.1350 0.0900 0.0900 1,055,750 -0.05(-35.71%)
Sep 12, 2018 0.1450 0.1450 0.1200 0.1400 196,000 +0.02(+16.67%)
Sep 11, 2018 0.1450 0.1450 0.1000 0.1200 133,500 -0.02(-14.29%)
Sep 10, 2018 0.1350 0.1700 0.1350 0.1400 470,739 +0.02(+12.00%)
Sep 06, 2018 0.1250 0.1250 0.1250 0 +0.01(+13.64%)
Sep 05, 2018 0.1300 0.1300 0.1100 0.1100 105,150 -0.03(-18.52%)
Sep 04, 2018 0.1400 0.1400 0.1300 0.1350 125,500 +0.04(+35.00%)
Aug 31, 2018 0.1000 0.1000 0.1000 0 -0.02(-16.67%)
Aug 30, 2018 0.1100 0.1200 0.1100 0.1200 7,500 +0.01(+14.29%)
Aug 29, 2018 0.1050 0.1050 0.1050 0.1050 25,100 -0.01(-4.55%)
Aug 28, 2018 0.1050 0.1100 0.1050 0.1100 26,500 +0.01(+15.79%)
Aug 27, 2018 0.1100 0.1100 0.0950 0.0950 179,928 -0.01(-9.52%)
Aug 24, 2018 0.1050 0.1200 0.1050 0.1050 95,500 -0.01(-12.50%)
Aug 23, 2018 0.1200 0.1200 0.1200 0.1200 108,000 +0.01(+14.29%)
Aug 22, 2018 0.1050 0.1200 0.1050 0.1050 86,000 +0.00(+0.00%)
Aug 21, 2018 0.1000 0.1200 0.1000 0.1050 285,860 +0.01(+10.53%)
Aug 20, 2018 0.1000 0.1150 0.0950 0.0950 454,684 +0.01(+5.56%)
Aug 17, 2018 0.0900 0.1000 0.0900 0.0900 163,000 -0.01(-5.26%)
Aug 16, 2018 0.0950 0.1150 0.0950 0.0950 254,050 +0.00(+0.00%)
Aug 15, 2018 0.1050 0.1050 0.0950 0.0950 139,526 -0.01(-9.52%)
Aug 14, 2018 0.1100 0.1100 0.1050 0.1050 8,000 -0.01(-8.70%)
Aug 10, 2018 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Aug 08, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Aug 07, 2018 0.1300 0.1300 0.1200 0.1200 71,532 -0.01(-7.69%)
Aug 03, 2018 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Aug 02, 2018 0.1300 0.1300 0.1300 0.1300 5,000 +0.00(+0.00%)
Aug 01, 2018 0.1250 0.1300 0.1250 0.1300 128,400 +0.01(+4.00%)
Jul 31, 2018 0.1350 0.1350 0.1250 0.1250 39,525 -0.02(-10.71%)
Jul 30, 2018 0.1500 0.1500 0.1400 0.1400 41,000 -0.00(-3.45%)
Jul 27, 2018 0.1450 0.1450 0.1450 0.1450 60,000 +0.00(+0.00%)
Jul 26, 2018 0.1700 0.1700 0.1450 0.1450 142,000 -0.02(-9.38%)
Jul 25, 2018 0.2000 0.2000 0.1600 0.1600 33,000 -0.04(-20.00%)
Jul 24, 2018 0.1950 0.2000 0.1900 0.2000 225,000 -0.01(-4.76%)
Jul 23, 2018 0.2100 0.2100 0.2100 0.2100 2,000 +0.00(+0.00%)
Jul 20, 2018 0.2100 0.2100 0.2100 0.2100 85,550 +0.00(+0.00%)
Jul 19, 2018 0.1800 0.2100 0.1750 0.2100 109,976 +0.02(+13.51%)
Jul 18, 2018 0.1500 0.2100 0.1500 0.1850 254,875 +0.04(+23.33%)
Jul 17, 2018 0.1250 0.1500 0.1250 0.1500 160,500 +0.02(+20.00%)
Jul 13, 2018 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Jul 12, 2018 0.1350 0.1450 0.1300 0.1300 35,000 -0.01(-3.70%)
Jul 11, 2018 0.1350 0.1350 0.1350 0.1350 35,000 +0.01(+3.85%)
Jul 10, 2018 0.1350 0.1450 0.1300 0.1300 61,500 +0.01(+4.00%)
Jul 09, 2018 0.1350 0.1350 0.1250 0.1250 105,000 -0.01(-7.41%)
Jul 06, 2018 0.1200 0.1350 0.1200 0.1350 254,000 +0.00(+0.00%)
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.