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 (%)
Jul 31, 2019 0.0500 0.0600 0.0500 0.0600 41,999 +0.01(+33.33%)
Jul 29, 2019 0.0450 0.0450 0.0450 0 -0.01(-18.18%)
Jul 25, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jul 24, 2019 0.0500 0.0500 0.0500 0.0500 80,000 -0.01(-16.67%)
Jul 22, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 19, 2019 0.0550 0.0600 0.0550 0.0600 83,000 +0.01(+20.00%)
Jul 18, 2019 0.0500 0.0550 0.0500 0.0500 105,166 -0.01(-16.67%)
Jul 17, 2019 0.0600 0.0600 0.0550 0.0600 29,732 +0.00(+0.00%)
Jul 16, 2019 0.0600 0.0600 0.0600 0.0600 13,000 +0.00(+0.00%)
Jul 15, 2019 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+0.00%)
Jul 12, 2019 0.0600 0.0600 0.0600 100 +0.00(+0.00%)
Jul 11, 2019 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Jul 10, 2019 0.0600 0.0600 0.0600 0.0600 28,000 +0.00(+0.00%)
Jul 09, 2019 0.0650 0.0650 0.0600 0.0600 62,100 -0.01(-7.69%)
Jul 08, 2019 0.0700 0.0700 0.0650 0.0650 537,000 -0.01(-7.14%)
Jul 05, 2019 0.0650 0.0700 0.0600 0.0700 52,501 +0.01(+7.69%)
Jul 03, 2019 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Jul 02, 2019 0.0700 0.0750 0.0700 0.0750 72,571 +0.00(+7.14%)
Jun 28, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 27, 2019 0.0750 0.0750 0.0700 0.0700 89,645 -0.00(-6.67%)
Jun 26, 2019 0.0750 0.0750 0.0750 0.0750 88,500 +0.00(+0.00%)
Jun 25, 2019 0.0750 0.0750 0.0750 150 +0.00(+0.00%)
Jun 24, 2019 0.0800 0.0800 0.0750 0.0750 33,008 -0.01(-6.25%)
Jun 21, 2019 0.0750 0.0800 0.0750 0.0800 26,819 +0.01(+14.29%)
Jun 20, 2019 0.0700 0.0700 0.0700 0.0700 14,000 +0.00(+0.00%)
Jun 19, 2019 0.0650 0.0750 0.0650 0.0700 81,400 -0.01(-12.50%)
Jun 18, 2019 0.0700 0.0800 0.0700 0.0800 2,685 +0.01(+14.29%)
Jun 17, 2019 0.0800 0.0800 0.0700 0.0700 277,721 +0.00(+0.00%)
Jun 14, 2019 0.0800 0.0850 0.0700 0.0700 146,000 -0.01(-17.65%)
Jun 13, 2019 0.0900 0.0900 0.0850 0.0850 11,922 +0.00(+0.00%)
Jun 12, 2019 0.0900 0.0900 0.0850 0.0850 180,000 +0.01(+6.25%)
Jun 11, 2019 0.1050 0.1050 0.0800 0.0800 76,000 -0.03(-27.27%)
Jun 10, 2019 0.0900 0.1100 0.0900 0.1100 17,900 +0.02(+22.22%)
Jun 07, 2019 0.1000 0.1000 0.0900 0.0900 13,500 +0.00(+0.00%)
Jun 06, 2019 0.0900 0.0900 0.0900 0.0900 50,100 +0.00(+5.88%)
Jun 05, 2019 0.0850 0.1100 0.0850 0.0850 151,100 -0.01(-10.53%)
Jun 04, 2019 0.1000 0.1000 0.0900 0.0950 117,651 -0.01(-5.00%)
Jun 03, 2019 0.1000 0.1050 0.1000 0.1000 29,900 -0.01(-9.09%)
May 31, 2019 0.1100 0.1100 0.0850 0.1100 204,389 -0.01(-4.35%)
May 30, 2019 0.1100 0.1200 0.1050 0.1150 84,250 +0.01(+9.52%)
May 29, 2019 0.1250 0.1250 0.1050 0.1050 54,000 -0.02(-16.00%)
May 28, 2019 0.1050 0.1250 0.1050 0.1250 20,500 +0.01(+8.70%)
May 27, 2019 0.1250 0.1250 0.1150 0.1150 39,764 -0.00(-4.17%)
May 24, 2019 0.1200 0.1200 0.1050 0.1200 414,010 +0.00(+4.35%)
May 23, 2019 0.1350 0.1350 0.1000 0.1150 231,650 -0.02(-14.81%)
May 22, 2019 0.1300 0.1800 0.1300 0.1350 162,458 +0.01(+3.85%)
May 21, 2019 0.1100 0.1300 0.1050 0.1300 237,310 +0.04(+44.44%)
May 17, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 16, 2019 0.0800 0.0900 0.0600 0.0900 345,300 +0.01(+12.50%)
May 15, 2019 0.0900 0.0900 0.0750 0.0800 20,800 +0.00(+0.00%)
May 14, 2019 0.0800 0.0800 0.0750 0.0800 220,700 +0.01(+6.67%)
May 13, 2019 0.0800 0.0800 0.0750 0.0750 134,400 -0.01(-6.25%)
May 10, 2019 0.0950 0.0950 0.0800 0.0800 175,498 -0.01(-15.79%)
May 09, 2019 0.0800 0.0950 0.0800 0.0950 158,459 +0.02(+26.67%)
May 08, 2019 0.0700 0.0800 0.0700 0.0750 63,000 +0.00(+0.00%)
May 07, 2019 0.0700 0.0750 0.0700 0.0750 30,700 +0.00(+7.14%)
May 06, 2019 0.0700 0.0700 0.0700 0.0700 100,000 +0.01(+7.69%)
May 03, 2019 0.0600 0.0700 0.0550 0.0650 240,000 +0.01(+8.33%)
May 02, 2019 0.0650 0.0700 0.0500 0.0600 80,573 -0.01(-7.69%)
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.