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 (%)
Nov 29, 2018 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Nov 28, 2018 0.0350 0.0350 0.0300 0.0300 285,000 +0.00(+0.00%)
Nov 27, 2018 0.0450 0.0450 0.0300 0.0300 195,000 -0.01(-33.33%)
Nov 26, 2018 0.0450 0.0450 0.0400 0.0450 43,675 -0.01(-10.00%)
Nov 23, 2018 0.0500 0.0500 0.0500 0.0500 56,000 +0.01(+11.11%)
Nov 22, 2018 0.0400 0.0450 0.0400 0.0450 150,000 +0.00(+12.50%)
Nov 20, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 19, 2018 0.0500 0.0500 0.0400 0.0400 248,000 -0.01(-20.00%)
Nov 16, 2018 0.0500 0.0600 0.0500 0.0500 3,200 +0.00(+0.00%)
Nov 15, 2018 0.0500 0.0500 0.0500 0.0500 11,300 +0.00(+0.00%)
Nov 14, 2018 0.0500 0.0500 0.0450 0.0500 138,500 +0.00(+0.00%)
Nov 13, 2018 0.0450 0.0500 0.0450 0.0500 199,033 +0.00(+0.00%)
Nov 12, 2018 0.0500 0.0500 0.0500 0.0500 23,500 +0.00(+0.00%)
Nov 09, 2018 0.0500 0.0500 0.0450 0.0500 18,900 +0.00(+0.00%)
Nov 08, 2018 0.0500 0.0600 0.0500 0.0500 226,772 +0.01(+11.11%)
Nov 07, 2018 0.0500 0.0500 0.0450 0.0450 314,222 -0.01(-10.00%)
Nov 06, 2018 0.0500 0.0500 0.0500 0.0500 10,000 -0.00(-9.09%)
Nov 05, 2018 0.0600 0.0600 0.0550 0.0550 35,550 -0.00(-8.33%)
Nov 02, 2018 0.0600 0.0700 0.0600 0.0600 16,300 +0.00(+0.00%)
Nov 01, 2018 0.0700 0.0700 0.0600 0.0600 36,000 -0.01(-20.00%)
Oct 31, 2018 0.0600 0.0750 0.0600 0.0750 427,070 +0.01(+25.00%)
Oct 30, 2018 0.0600 0.0600 0.0600 0.0600 36,689 +0.00(+0.00%)
Oct 29, 2018 0.0600 0.0600 0.0600 0.0600 16,910 +0.00(+9.09%)
Oct 26, 2018 0.0550 0.0550 0.0450 0.0550 101,800 -0.01(-15.38%)
Oct 25, 2018 0.0650 0.0650 0.0650 0.0650 3,000 +0.00(+0.00%)
Oct 24, 2018 0.0750 0.0750 0.0550 0.0650 84,150 -0.01(-13.33%)
Oct 23, 2018 0.0750 0.0750 0.0700 0.0750 56,000 +0.00(+7.14%)
Oct 22, 2018 0.0750 0.0750 0.0700 0.0700 83,999 +0.01(+7.69%)
Oct 19, 2018 0.0650 0.0700 0.0650 0.0650 50,000 -0.01(-7.14%)
Oct 18, 2018 0.0700 0.0700 0.0650 0.0700 118,998 +0.01(+7.69%)
Oct 17, 2018 0.0900 0.0900 0.0650 0.0650 246,500 -0.01(-13.33%)
Oct 16, 2018 0.0950 0.0950 0.0750 0.0750 119,610 -0.01(-16.67%)
Oct 15, 2018 0.0900 0.0900 0.0800 0.0900 29,498 +0.00(+0.00%)
Oct 12, 2018 0.0900 0.1000 0.0750 0.0900 107,500 -0.01(-10.00%)
Oct 10, 2018 0.1000 0.1000 0.1000 0 +0.01(+17.65%)
Oct 09, 2018 0.1000 0.1000 0.0800 0.0850 71,000 -0.00(-5.56%)
Oct 05, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 04, 2018 0.1000 0.1000 0.0900 0.0900 110,054 +0.00(+0.00%)
Oct 03, 2018 0.1000 0.1000 0.0900 0.0900 99,277 -0.01(-10.00%)
Oct 02, 2018 0.1050 0.1050 0.1000 0.1000 49,998 -0.00(-4.76%)
Oct 01, 2018 0.1050 0.1050 0.1000 0.1050 128,000 -0.02(-16.00%)
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%)
Jul 03, 2018 0.1350 0.1350 0.1350 0 -0.01(-6.90%)
Jun 28, 2018 0.1450 0.1450 0.1450 0 +0.02(+16.00%)
Jun 27, 2018 0.1450 0.1450 0.1200 0.1250 36,000 +0.01(+4.17%)
Jun 26, 2018 0.1200 0.1200 0.1200 0.1200 4,400 +0.00(+0.00%)
Jun 25, 2018 0.1150 0.1200 0.1150 0.1200 16,000 +0.02(+20.00%)
Jun 22, 2018 0.1000 0.1000 0.1000 0.1000 8,000 +0.01(+5.26%)
Jun 21, 2018 0.1000 0.1000 0.0950 0.0950 8,000 -0.01(-5.00%)
Jun 20, 2018 0.1000 0.1200 0.0950 0.1000 85,750 +0.00(+0.00%)
Jun 19, 2018 0.1150 0.1150 0.1000 0.1000 22,000 -0.02(-16.67%)
Jun 15, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jun 14, 2018 0.1250 0.1300 0.1200 0.1200 20,500 +0.00(+4.35%)
Jun 12, 2018 0.1150 0.1150 0.1150 0 -0.03(-20.69%)
Jun 11, 2018 0.1400 0.1450 0.1000 0.1450 31,000 -0.02(-9.38%)
Jun 08, 2018 0.1800 0.1800 0.1500 0.1600 191,500 -0.02(-11.11%)
Jun 07, 2018 0.1800 0.1800 0.1800 0.1800 5,050 -0.01(-2.70%)
Jun 06, 2018 0.1850 0.1850 0.1850 0.1850 55,000 +0.00(+0.00%)
Jun 05, 2018 0.1900 0.1900 0.1850 0.1850 49,000 -0.05(-19.57%)
Jun 04, 2018 0.2100 0.2300 0.1850 0.2300 161,600 +0.00(+0.00%)
Jun 01, 2018 0.2400 0.2400 0.2100 0.2300 68,100 +0.03(+15.00%)
May 31, 2018 0.2000 0.2000 0.1250 0.2000 22,951 +0.01(+5.26%)
May 30, 2018 0.2000 0.2000 0.1900 0.1900 44,000 -0.01(-5.00%)
May 29, 2018 0.1900 0.2000 0.1900 0.2000 191,350 +0.01(+5.26%)
May 28, 2018 0.2000 0.2000 0.1900 0.1900 35,000 -0.01(-5.00%)
May 25, 2018 0.2700 0.2700 0.2000 0.2000 295,500 -0.08(-27.27%)
May 24, 2018 0.2900 0.2900 0.2750 0.2750 26,449 -0.02(-8.33%)
May 23, 2018 0.3000 0.3000 0.3000 0.3000 13,500 -0.02(-6.25%)
May 22, 2018 0.3400 0.3400 0.2950 0.3200 19,416 -0.01(-3.03%)
May 18, 2018 0.3300 0.3300 0.3300 0 +0.03(+10.00%)
May 17, 2018 0.3000 0.3000 0.3000 0.3000 53,500 +0.00(+0.00%)
May 16, 2018 0.3500 0.3500 0.3000 0.3000 25,450 -0.03(-9.09%)
May 15, 2018 0.4000 0.4000 0.3300 0.3300 94,950 -0.07(-17.50%)
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.