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, 2022 0.1100 0.1200 0.1100 0.1150 86,159 +0.01(+4.55%)
May 30, 2022 0.1000 0.1100 0.1000 0.1100 133,620 +0.02(+22.22%)
May 27, 2022 0.0950 0.0950 0.0900 0.0900 217,000 -0.01(-10.00%)
May 26, 2022 0.1000 0.1000 0.0950 0.1000 31,600 +0.01(+5.26%)
May 25, 2022 0.0900 0.0950 0.0900 0.0950 17,510 -0.01(-5.00%)
May 24, 2022 0.0950 0.1000 0.0950 0.1000 31,372 +0.00(+0.00%)
May 20, 2022 0.1000 0 +0.00(+0.00%)
May 19, 2022 0.0950 0.1000 0.0950 0.1000 66,300 -0.01(-9.09%)
May 18, 2022 0.1050 0.1200 0.1000 0.1100 64,700 +0.01(+10.00%)
May 17, 2022 0.1000 0.1050 0.1000 0.1000 20,905 -0.01(-9.09%)
May 16, 2022 0.1050 0.1100 0.1000 0.1100 69,500 +0.00(+0.00%)
May 13, 2022 0.0900 0.1100 0.0900 0.1100 116,100 +0.03(+37.50%)
May 12, 2022 0.0900 0.1000 0.0800 0.0800 215,150 -0.02(-20.00%)
May 11, 2022 0.1050 0.1050 0.1000 0.1000 101,865 +0.00(+0.00%)
May 10, 2022 0.1050 0.1150 0.0900 0.1000 539,920 -0.01(-13.04%)
May 09, 2022 0.1200 0.1200 0.1100 0.1150 216,072 -0.00(-4.17%)
May 06, 2022 0.1200 0.1200 0.1100 0.1200 121,588 -0.01(-4.00%)
May 05, 2022 0.1300 0.1300 0.1200 0.1250 107,878 -0.01(-3.85%)
May 04, 2022 0.1300 0.1300 0.1250 0.1300 31,929 +0.01(+4.00%)
May 03, 2022 0.1350 0.1350 0.1250 0.1250 34,800 -0.01(-7.41%)
May 02, 2022 0.1400 0.1400 0.1350 0.1350 151,055 -0.01(-3.57%)
Apr 29, 2022 0.1450 0.1450 0.1300 0.1400 175,877 +0.00(+0.00%)
Apr 28, 2022 0.1500 0.1500 0.1400 0.1400 279,719 -0.01(-6.67%)
Apr 27, 2022 0.1500 0.1500 0.1450 0.1500 27,103 +0.00(+0.00%)
Apr 26, 2022 0.1500 0.1500 0.1450 0.1500 137,724 -0.01(-3.23%)
Apr 25, 2022 0.1600 0.1600 0.1550 0.1550 39,980 -0.01(-3.13%)
Apr 22, 2022 0.1650 0.1750 0.1600 0.1600 211,080 -0.01(-3.03%)
Apr 21, 2022 0.1700 0.1700 0.1650 0.1650 15,017 -0.01(-2.94%)
Apr 20, 2022 0.1800 0.1800 0.1700 0.1700 86,040 -0.00(-2.86%)
Apr 19, 2022 0.1650 0.1800 0.1550 0.1750 267,454 +0.01(+9.37%)
Apr 18, 2022 0.1650 0.1650 0.1600 0.1600 9,439 +0.00(+0.00%)
Apr 14, 2022 0.1600 0 +0.00(+0.00%)
Apr 13, 2022 0.1550 0.1600 0.1550 0.1600 33,783 -0.01(-3.03%)
Apr 12, 2022 0.1750 0.1750 0.1650 0.1650 94,760 -0.01(-5.71%)
Apr 11, 2022 0.1600 0.1750 0.1600 0.1750 92,422 +0.00(+2.94%)
Apr 08, 2022 0.1700 0.1750 0.1700 0.1700 68,095 +0.01(+3.03%)
Apr 07, 2022 0.1650 0.1650 0.1650 0.1650 3,930 -0.01(-2.94%)
Apr 06, 2022 0.1800 0.1800 0.1700 0.1700 12,600 -0.00(-2.86%)
Apr 05, 2022 0.1700 0.1750 0.1650 0.1750 53,710 +0.00(+2.94%)
Apr 04, 2022 0.1700 0.1800 0.1700 0.1700 94,368 +0.00(+0.00%)
Apr 01, 2022 0.1750 0.1750 0.1700 0.1700 73,375 +0.00(+0.00%)
Mar 31, 2022 0.1750 0.1750 0.1700 0.1700 61,920 -0.00(-2.86%)
Mar 30, 2022 0.1950 0.1950 0.1750 0.1750 215,532 -0.02(-7.89%)
Mar 29, 2022 0.1750 0.1950 0.1750 0.1900 735,255 +0.02(+8.57%)
Mar 28, 2022 0.1550 0.1850 0.1550 0.1750 491,865 +0.02(+16.67%)
Mar 25, 2022 0.1600 0.1600 0.1500 0.1500 227,872 -0.01(-6.25%)
Mar 24, 2022 0.1600 0.1600 0.1550 0.1600 83,375 +0.01(+3.23%)
Mar 23, 2022 0.1600 0.1650 0.1500 0.1550 124,282 -0.01(-3.13%)
Mar 22, 2022 0.1700 0.1700 0.1600 0.1600 56,662 -0.01(-8.57%)
Mar 21, 2022 0.1600 0.1750 0.1550 0.1750 108,157 +0.02(+12.90%)
Mar 18, 2022 0.1500 0.1550 0.1400 0.1550 109,635 +0.00(+0.00%)
Mar 17, 2022 0.1550 0.1550 0.1500 0.1550 37,794 +0.00(+0.00%)
Mar 16, 2022 0.1500 0.1550 0.1500 0.1550 91,243 +0.01(+3.33%)
Mar 15, 2022 0.1600 0.1600 0.1500 0.1500 79,814 -0.01(-6.25%)
Mar 14, 2022 0.1550 0.1600 0.1500 0.1600 41,567 +0.00(+0.00%)
Mar 11, 2022 0.1500 0.1600 0.1500 0.1600 43,715 +0.01(+6.67%)
Mar 10, 2022 0.1500 0.1650 0.1500 0.1500 113,742 -0.02(-9.09%)
Mar 09, 2022 0.1600 0.1700 0.1600 0.1650 36,061 +0.01(+3.13%)
Mar 08, 2022 0.1500 0.1650 0.1450 0.1600 126,828 +0.00(+0.00%)
Mar 07, 2022 0.1700 0.1700 0.1600 0.1600 115,639 -0.01(-8.57%)
Mar 04, 2022 0.1750 0.1800 0.1700 0.1750 152,400 +0.00(+0.00%)
Mar 03, 2022 0.1850 0.2050 0.1750 0.1750 214,545 -0.01(-5.41%)
Mar 02, 2022 0.1900 0.1950 0.1750 0.1850 93,613 -0.01(-2.63%)
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.