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 30, 2021 0.2950 0.2950 0.2300 0.2550 996,426 -0.03(-10.53%)
Nov 29, 2021 0.2300 0.3000 0.2300 0.2850 2,609,741 +0.06(+29.55%)
Nov 26, 2021 0.2350 0.2350 0.2200 0.2200 65,113 -0.02(-8.33%)
Nov 25, 2021 0.2300 0.2400 0.2250 0.2400 131,800 +0.01(+4.35%)
Nov 24, 2021 0.2200 0.2300 0.2100 0.2300 96,138 +0.01(+4.55%)
Nov 23, 2021 0.2200 0.2200 0.2000 0.2200 383,437 +0.00(+0.00%)
Nov 22, 2021 0.2200 0.2200 0.2050 0.2200 88,128 +0.01(+4.76%)
Nov 19, 2021 0.2250 0.2250 0.2100 0.2100 82,112 -0.01(-2.33%)
Nov 18, 2021 0.2200 0.2200 0.2150 0.2150 174,246 -0.01(-2.27%)
Nov 17, 2021 0.2250 0.2300 0.2200 0.2200 43,974 -0.01(-4.35%)
Nov 16, 2021 0.2300 0.2400 0.2200 0.2300 284,296 +0.00(+0.00%)
Nov 15, 2021 0.2350 0.2400 0.2300 0.2300 42,946 +0.00(+0.00%)
Nov 12, 2021 0.2350 0.2350 0.2300 0.2300 47,394 -0.00(-2.13%)
Nov 11, 2021 0.2400 0.2400 0.2300 0.2350 176,694 -0.01(-2.08%)
Nov 10, 2021 0.2450 0.2400 307,878 +0.00(+0.00%)
Nov 09, 2021 0.2450 0.2500 0.2350 0.2400 329,226 -0.01(-2.04%)
Nov 08, 2021 0.2400 0.2500 0.2350 0.2450 408,704 +0.01(+4.26%)
Nov 05, 2021 0.2500 0.2500 0.2350 0.2350 156,882 +0.00(+2.17%)
Nov 04, 2021 0.2400 0.2450 0.2300 0.2300 101,451 -0.01(-4.17%)
Nov 03, 2021 0.2350 0.2400 0.2300 0.2400 291,124 +0.01(+4.35%)
Nov 02, 2021 0.2200 0.2600 0.2150 0.2300 470,427 +0.01(+4.55%)
Nov 01, 2021 0.2200 0.2100 0.2150 0.2200 102,064 +0.01(+4.76%)
Oct 29, 2021 0.2200 0.2200 0.2100 0.2100 71,322 -0.01(-4.55%)
Oct 28, 2021 0.2150 0.2200 0.2100 0.2200 25,312 +0.01(+4.76%)
Oct 27, 2021 0.2150 0.2150 0.2100 0.2100 156,326 -0.01(-2.33%)
Oct 26, 2021 0.2200 0.2150 124,750 +0.00(+0.00%)
Oct 25, 2021 0.2200 0.2250 0.2100 0.2150 159,153 -0.01(-2.27%)
Oct 22, 2021 0.2250 0.2250 0.2150 0.2200 151,467 +0.00(+0.00%)
Oct 21, 2021 0.2300 0.2350 0.2200 0.2200 241,767 -0.01(-6.38%)
Oct 20, 2021 0.2200 0.2400 0.2150 0.2350 668,286 +0.01(+4.44%)
Oct 19, 2021 0.2300 0.2300 0.2200 0.2250 279,729 +0.00(+0.00%)
Oct 18, 2021 0.2450 0.2450 0.2250 0.2250 266,592 -0.02(-8.16%)
Oct 15, 2021 0.2300 0.2450 0.2250 0.2450 360,235 +0.02(+8.89%)
Oct 14, 2021 0.2250 0.2350 0.2200 0.2250 253,915 -0.01(-2.17%)
Oct 13, 2021 0.2300 0.2400 0.2250 0.2300 26,480 +0.00(+0.00%)
Oct 12, 2021 0.2450 0.2450 0.2300 0.2300 21,517 -0.01(-4.17%)
Oct 08, 2021 0.2400 0.2400 0.2400 0 -0.03(-11.11%)
Oct 07, 2021 0.2400 0.2700 0.2300 0.2700 276,341 +0.04(+14.89%)
Oct 06, 2021 0.2300 0.2350 0.2250 0.2350 72,727 +0.00(+0.00%)
Oct 05, 2021 0.2400 0.2400 0.2250 0.2350 82,697 +0.00(+0.00%)
Oct 04, 2021 0.2200 0.2450 0.2150 0.2350 207,396 +0.00(+0.00%)
Oct 01, 2021 0.2400 0.2450 0.2350 0.2350 68,021 +0.00(+0.00%)
Sep 30, 2021 0.2250 0.2350 0.2050 0.2350 106,431 -0.01(-2.08%)
Sep 29, 2021 0.2300 0.2400 0.2300 0.2400 6,475 +0.01(+4.35%)
Sep 28, 2021 0.2350 0.2400 0.2300 0.2300 122,727 -0.00(-2.13%)
Sep 27, 2021 0.2400 0.2450 0.2250 0.2350 65,595 +0.00(+0.00%)
Sep 24, 2021 0.2350 0.2400 0.2350 0.2350 26,020 -0.01(-4.08%)
Sep 23, 2021 0.2350 0.2450 0.2350 0.2450 81,297 +0.02(+8.89%)
Sep 22, 2021 0.2250 0.2350 0.2200 0.2250 76,409 +0.01(+2.27%)
Sep 21, 2021 0.2150 0.2250 0.2150 0.2200 48,348 +0.00(+0.00%)
Sep 20, 2021 0.2300 0.2350 0.2200 0.2200 74,254 -0.01(-6.38%)
Sep 17, 2021 0.2250 0.2400 0.2250 0.2350 63,638 -0.01(-2.08%)
Sep 16, 2021 0.2450 0.2450 0.2350 0.2400 102,624 +0.00(+0.00%)
Sep 15, 2021 0.2350 0.2400 0.2200 0.2400 136,803 +0.01(+2.13%)
Sep 14, 2021 0.2450 0.2450 0.2350 0.2350 81,949 +0.00(+0.00%)
Sep 13, 2021 0.2400 0.2450 0.2300 0.2350 89,436 -0.01(-4.08%)
Sep 10, 2021 0.2500 0.2500 0.2400 0.2450 65,641 +0.00(+0.00%)
Sep 09, 2021 0.2600 0.2650 0.2450 0.2450 240,228 -0.01(-2.00%)
Sep 08, 2021 0.2700 0.2700 0.2500 0.2500 118,772 -0.01(-1.96%)
Sep 07, 2021 0.2650 0.2850 0.2500 0.2550 330,153 -0.01(-1.92%)
Sep 03, 2021 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
Sep 02, 2021 0.2600 0.2750 0.2600 0.2700 380,165 +0.02(+5.88%)
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.