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 28, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Nov 27, 2019 0.0400 0.0400 0.0400 30 +0.00(+0.00%)
Nov 25, 2019 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Nov 22, 2019 0.0350 0.0350 0.0350 0.0350 18,550 +0.00(+0.00%)
Nov 21, 2019 0.0350 0.0350 0.0350 50 +0.00(+0.00%)
Nov 20, 2019 0.0350 0.0350 0.0350 0.0350 30,000 +0.00(+0.00%)
Nov 19, 2019 0.0350 0.0350 0.0350 0.0350 1,200 -0.01(-30.00%)
Nov 18, 2019 0.0500 0.0500 0.0500 50 +0.00(+0.00%)
Nov 15, 2019 0.0500 0.0500 0.0500 0.0500 13,000 +0.01(+25.00%)
Nov 14, 2019 0.0400 0.0400 0.0400 0.0400 100,000 +0.01(+33.33%)
Nov 13, 2019 0.0300 0.0300 0.0300 583 +0.00(+0.00%)
Nov 12, 2019 0.0300 0.0300 0.0300 0.0300 6,200 -0.01(-25.00%)
Nov 11, 2019 0.0400 0.0400 0.0400 0.0400 19,100 +0.00(+0.00%)
Nov 07, 2019 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Nov 06, 2019 0.0350 0.0350 0.0300 0.0300 18,000 -0.01(-14.29%)
Nov 05, 2019 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Nov 04, 2019 0.0250 0.0350 0.0250 0.0350 261,200 +0.01(+40.00%)
Nov 01, 2019 0.0300 0.0300 0.0250 0.0250 229,500 -0.00(-16.67%)
Oct 31, 2019 0.0300 0.0300 0.0300 0.0300 17,000 +0.00(+0.00%)
Oct 30, 2019 0.0300 0.0300 0.0250 0.0300 172,999 -0.01(-14.29%)
Oct 29, 2019 0.0350 0.0400 0.0350 0.0350 24,000 +0.01(+16.67%)
Oct 28, 2019 0.0300 0.0300 0.0300 0.0300 5,095 +0.00(+0.00%)
Oct 25, 2019 0.0300 0.0300 0.0300 10 +0.00(+0.00%)
Oct 24, 2019 0.0300 0.0300 0.0300 0.0300 15,000 +0.00(+0.00%)
Oct 23, 2019 0.0300 0.0300 0.0300 0.0300 80,000 -0.01(-14.29%)
Oct 22, 2019 0.0300 0.0350 0.0300 0.0350 210,000 +0.00(+0.00%)
Oct 21, 2019 0.0350 0.0350 0.0350 400 +0.00(+0.00%)
Oct 16, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 15, 2019 0.0300 0.0350 0.0300 0.0350 130,000 +0.01(+16.67%)
Oct 11, 2019 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Oct 10, 2019 0.0350 0.0350 0.0350 496 +0.00(+0.00%)
Oct 09, 2019 0.0400 0.0400 0.0350 0.0350 3,722 -0.01(-22.22%)
Oct 07, 2019 0.0450 0.0450 0.0450 0 +0.01(+28.57%)
Oct 03, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 02, 2019 0.0400 0.0400 0.0300 0.0350 502,000 -0.01(-30.00%)
Sep 27, 2019 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Sep 25, 2019 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Sep 24, 2019 0.0500 0.0500 0.0500 15 +0.00(+0.00%)
Sep 23, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 20, 2019 0.0500 0.0500 0.0500 0.0500 26,100 +0.00(+0.00%)
Sep 18, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Sep 17, 2019 0.0450 0.0450 0.0350 0.0450 281,877 +0.00(+0.00%)
Sep 13, 2019 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Sep 12, 2019 0.0400 0.0400 0.0400 0.0400 361,300 -0.01(-20.00%)
Sep 11, 2019 0.0500 0.0500 0.0500 0.0500 15,000 +0.00(+0.00%)
Sep 10, 2019 0.0450 0.0500 0.0400 0.0500 152,052 +0.00(+0.00%)
Sep 06, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 05, 2019 0.0500 0.0500 0.0500 0.0500 27,000 +0.01(+11.11%)
Sep 04, 2019 0.0500 0.0500 0.0350 0.0450 152,000 -0.01(-25.00%)
Aug 30, 2019 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Aug 29, 2019 0.0500 0.0500 0.0500 0.0500 50,100 -0.01(-16.67%)
Aug 27, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 26, 2019 0.0600 0.0600 0.0600 0.0600 5,000 +0.01(+20.00%)
Aug 23, 2019 0.0500 0.0500 0.0500 0.0500 20,000 -0.01(-16.67%)
Aug 22, 2019 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+0.00%)
Aug 21, 2019 0.0500 0.0600 0.0500 0.0600 103,000 +0.01(+20.00%)
Aug 20, 2019 0.0500 0.0500 0.0500 0.0500 96,025 +0.01(+11.11%)
Aug 16, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Aug 15, 2019 0.0450 0.0600 0.0450 0.0500 179,500 +0.01(+25.00%)
Aug 14, 2019 0.0400 0.0400 0.0400 30 +0.00(+0.00%)
Aug 13, 2019 0.0400 0.0400 0.0400 0.0400 28,000 +0.00(+0.00%)
Aug 09, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Aug 08, 2019 0.0400 0.0450 0.0400 0.0450 183,400 +0.00(+0.00%)
Aug 07, 2019 0.0450 0.0450 0.0400 0.0450 113,000 -0.01(-10.00%)
Aug 06, 2019 0.0450 0.0500 0.0450 0.0500 202,000 -0.00(-9.09%)
Aug 02, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Aug 01, 2019 0.0450 0.0500 0.0450 0.0500 40,000 -0.01(-16.67%)
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%)
May 01, 2019 0.0550 0.0700 0.0500 0.0650 120,000 +0.01(+8.33%)
Apr 30, 2019 0.0600 0.0600 0.0600 0.0600 10,900 +0.00(+0.00%)
Apr 29, 2019 0.0600 0.0600 0.0600 0.0600 1,500 +0.00(+9.09%)
Apr 26, 2019 0.0550 0.0550 0.0550 0.0550 2,500 +0.00(+0.00%)
Apr 25, 2019 0.0550 0.0550 0.0550 0.0550 6,000 +0.00(+0.00%)
Apr 24, 2019 0.0550 0.0550 0.0550 0.0550 2,506 -0.00(-8.33%)
Apr 23, 2019 0.0600 0.0600 0.0550 0.0600 87,933 +0.00(+9.09%)
Apr 22, 2019 0.0550 0.0550 0.0550 0.0550 13,000 -0.02(-21.43%)
Apr 17, 2019 0.0700 0.0700 0.0700 0 +0.02(+27.27%)
Apr 16, 2019 0.0700 0.0700 0.0550 0.0550 70,000 +0.00(+0.00%)
Apr 15, 2019 0.0650 0.0650 0.0550 0.0550 84,639 -0.02(-21.43%)
Apr 10, 2019 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Apr 09, 2019 0.0400 0.0750 0.0400 0.0750 31,000 -0.01(-6.25%)
Apr 05, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 04, 2019 0.0750 0.0800 0.0750 0.0800 41,000 +0.01(+23.08%)
Apr 03, 2019 0.0800 0.0800 0.0550 0.0650 89,000 -0.01(-7.14%)
Apr 02, 2019 0.0650 0.0800 0.0650 0.0700 184,000 +0.02(+27.27%)
Apr 01, 2019 0.0550 0.0550 0.0550 0.0550 7,000 +0.00(+0.00%)
Mar 29, 2019 0.0550 0.0550 0.0550 0.0550 30,028 +0.00(+0.00%)
Mar 27, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Mar 26, 2019 0.0650 0.0650 0.0550 0.0550 36,400 +0.00(+0.00%)
Mar 25, 2019 0.0650 0.0650 0.0550 0.0550 217,850 -0.01(-15.38%)
Mar 22, 2019 0.0750 0.0750 0.0650 0.0650 18,075 -0.01(-7.14%)
Mar 21, 2019 0.0700 0.0700 0.0650 0.0700 16,328 +0.00(+0.00%)
Mar 20, 2019 0.0600 0.0700 0.0600 0.0700 41,999 +0.01(+7.69%)
Mar 19, 2019 0.0600 0.0650 0.0600 0.0650 184,249 +0.01(+8.33%)
Mar 18, 2019 0.0550 0.0650 0.0550 0.0600 75,700 +0.00(+0.00%)
Mar 15, 2019 0.0500 0.0600 0.0500 0.0600 183,500 +0.01(+33.33%)
Mar 14, 2019 0.0400 0.0550 0.0400 0.0450 481,000 +0.00(+12.50%)
Mar 13, 2019 0.0500 0.0500 0.0400 0.0400 26,000 -0.01(-20.00%)
Mar 12, 2019 0.0450 0.0500 0.0450 0.0500 142,750 +0.01(+11.11%)
Mar 07, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Mar 06, 2019 0.0450 0.0500 0.0450 0.0500 324,900 +0.01(+25.00%)
Mar 05, 2019 0.0450 0.0450 0.0400 0.0400 22,000 -0.00(-11.11%)
Mar 04, 2019 0.0400 0.0450 0.0400 0.0450 44,200 +0.00(+0.00%)
Mar 01, 2019 0.0450 0.0450 0.0350 0.0450 130,600 +0.00(+12.50%)
Feb 28, 2019 0.0450 0.0450 0.0400 0.0400 55,070 +0.00(+0.00%)
Feb 27, 2019 0.0450 0.0500 0.0400 0.0400 73,000 -0.00(-11.11%)
Feb 26, 2019 0.0400 0.0450 0.0400 0.0450 64,000 +0.00(+12.50%)
Feb 25, 2019 0.0450 0.0450 0.0400 0.0400 30,000 -0.00(-11.11%)
Feb 22, 2019 0.0450 0.0500 0.0400 0.0450 310,500 +0.00(+12.50%)
Feb 21, 2019 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+0.00%)
Feb 15, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 14, 2019 0.0400 0.0400 0.0400 0.0400 3,501 +0.00(+0.00%)
Feb 13, 2019 0.0450 0.0500 0.0400 0.0400 190,000 +0.00(+0.00%)
Feb 11, 2019 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Feb 08, 2019 0.0500 0.0500 0.0350 0.0350 285,250 -0.01(-22.22%)
Feb 07, 2019 0.0450 0.0450 0.0400 0.0450 85,000 -0.01(-10.00%)
Feb 06, 2019 0.0550 0.0550 0.0450 0.0500 370,985 -0.00(-9.09%)
Feb 05, 2019 0.0500 0.0600 0.0450 0.0550 175,000 +0.01(+22.22%)
Feb 04, 2019 0.0550 0.0650 0.0400 0.0450 225,500 -0.01(-10.00%)
Feb 01, 2019 0.0450 0.0500 0.0450 0.0500 54,000 +0.00(+0.00%)
Jan 31, 2019 0.0500 0.0500 0.0500 0.0500 29,650 +0.01(+11.11%)
Jan 30, 2019 0.0500 0.0500 0.0450 0.0450 165,100 -0.01(-10.00%)
Jan 29, 2019 0.0550 0.0550 0.0500 0.0500 139,000 -0.00(-9.09%)
Jan 28, 2019 0.0550 0.0550 0.0550 0.0550 15,000 +0.00(+10.00%)
Jan 25, 2019 0.0700 0.0700 0.0450 0.0500 781,000 -0.02(-28.57%)
Jan 24, 2019 0.0700 0.0700 0.0700 0.0700 2,600 +0.00(+0.00%)
Jan 23, 2019 0.0550 0.0750 0.0550 0.0700 133,000 +0.02(+27.27%)
Jan 22, 2019 0.0600 0.0600 0.0550 0.0550 8,000 +0.00(+0.00%)
Jan 21, 2019 0.0650 0.0650 0.0550 0.0550 113,500 -0.00(-8.33%)
Jan 16, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 15, 2019 0.0600 0.0600 0.0600 0.0600 98,000 -0.01(-20.00%)
Jan 14, 2019 0.0600 0.0750 0.0500 0.0750 201,500 +0.00(+0.00%)
Jan 11, 2019 0.0500 0.0750 0.0500 0.0750 143,900 +0.03(+87.50%)
Jan 10, 2019 0.0450 0.0450 0.0400 0.0400 105,800 +0.00(+0.00%)
Jan 09, 2019 0.0400 0.0400 0.0350 0.0400 134,935 +0.00(+14.29%)
Jan 08, 2019 0.0350 0.0400 0.0350 0.0350 313,000 +0.01(+16.67%)
Jan 07, 2019 0.0300 0.0300 0.0300 0.0300 140,100 +0.00(+0.00%)
Jan 04, 2019 0.0300 0.0300 0.0300 0.0300 239,500 +0.00(+0.00%)
Jan 03, 2019 0.0250 0.0350 0.0250 0.0300 325,733 +0.00(+20.00%)
Jan 02, 2019 0.0200 0.0250 0.0200 0.0250 145,636 +0.01(+25.00%)
Dec 31, 2018 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Dec 28, 2018 0.0150 0.0150 0.0150 0.0150 290,000 +0.00(+0.00%)
Dec 27, 2018 0.0200 0.0200 0.0150 0.0150 716,562 -0.01(-25.00%)
Dec 21, 2018 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Dec 20, 2018 0.0250 0.0250 0.0250 0.0250 86,000 +0.00(+0.00%)
Dec 19, 2018 0.0200 0.0250 0.0200 0.0250 213,000 +0.01(+25.00%)
Dec 18, 2018 0.0200 0.0200 0.0200 0.0200 69,185 -0.01(-20.00%)
Dec 17, 2018 0.0250 0.0250 0.0250 0.0250 128,000 +0.01(+25.00%)
Dec 14, 2018 0.0200 0.0200 0.0200 0.0200 114,350 +0.01(+33.33%)
Dec 13, 2018 0.0150 0.0150 0.0150 0.0150 21,000 -0.01(-25.00%)
Dec 12, 2018 0.0150 0.0200 0.0150 0.0200 93,370 +0.00(+0.00%)
Dec 11, 2018 0.0200 0.0200 0.0200 0.0200 75,000 +0.00(+0.00%)
Dec 10, 2018 0.0200 0.0200 0.0150 0.0200 165,500 +0.00(+0.00%)
Dec 07, 2018 0.0200 0.0200 0.0200 0.0200 60,500 +0.00(+0.00%)
Dec 06, 2018 0.0250 0.0250 0.0200 0.0200 64,000 -0.01(-20.00%)
Dec 05, 2018 0.0250 0.0250 0.0250 0.0250 53,000 +0.00(+0.00%)
Dec 04, 2018 0.0300 0.0300 0.0250 0.0250 92,000 +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.