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, 2020 0.1800 0.1850 0.1750 0.1800 539,699 +0.01(+2.86%)
Nov 27, 2020 0.1650 0.1800 0.1650 0.1750 266,200 +0.00(+0.00%)
Nov 26, 2020 0.1600 0.1800 0.1550 0.1750 415,900 +0.01(+6.06%)
Nov 25, 2020 0.1650 0.1700 0.1550 0.1650 249,743 +0.00(+0.00%)
Nov 24, 2020 0.1550 0.1700 0.1500 0.1650 730,325 +0.01(+6.45%)
Nov 23, 2020 0.1400 0.1600 0.1400 0.1550 445,950 +0.01(+10.71%)
Nov 20, 2020 0.1400 0.1500 0.1350 0.1400 180,200 -0.00(-3.45%)
Nov 19, 2020 0.1500 0.1550 0.1450 0.1450 42,600 +0.00(+0.00%)
Nov 18, 2020 0.1550 0.1550 0.1400 0.1450 557,785 -0.01(-6.45%)
Nov 17, 2020 0.1500 0.1600 0.1450 0.1550 367,243 +0.01(+10.71%)
Nov 16, 2020 0.1400 0.1450 0.1400 0.1400 98,375 +0.01(+3.70%)
Nov 13, 2020 0.1300 0.1400 0.1300 0.1350 118,200 -0.01(-3.57%)
Nov 12, 2020 0.1350 0.1400 0.1350 0.1400 104,400 +0.01(+3.70%)
Nov 11, 2020 0.1400 0.1400 0.1350 0.1350 55,500 -0.01(-3.57%)
Nov 10, 2020 0.1400 0.1400 0.1350 0.1400 33,005 -0.00(-3.45%)
Nov 09, 2020 0.1450 0.1500 0.1450 0.1450 65,060 +0.00(+0.00%)
Nov 06, 2020 0.1500 0.1500 0.1450 0.1450 71,000 -0.01(-3.33%)
Nov 05, 2020 0.1450 0.1600 0.1450 0.1500 344,276 +0.01(+7.14%)
Nov 04, 2020 0.1400 0.1400 0.1350 0.1400 87,000 +0.00(+0.00%)
Nov 03, 2020 0.1450 0.1450 0.1400 0.1400 42,020 +0.00(+0.00%)
Nov 02, 2020 0.1450 0.1450 0.1400 0.1400 29,522 -0.01(-6.67%)
Oct 30, 2020 0.1450 0.1500 0.1400 0.1500 65,200 +0.00(+0.00%)
Oct 29, 2020 0.1500 0.1500 0.1500 0.1500 16,051 +0.00(+0.00%)
Oct 28, 2020 0.1600 0.1600 0.1500 0.1500 148,159 -0.01(-6.25%)
Oct 27, 2020 0.1450 0.1600 0.1450 0.1600 319,811 +0.02(+10.34%)
Oct 26, 2020 0.1400 0.1500 0.1400 0.1450 113,097 +0.00(+0.00%)
Oct 23, 2020 0.1400 0.1550 0.1400 0.1450 294,001 +0.00(+3.57%)
Oct 22, 2020 0.1350 0.1400 0.1300 0.1400 95,000 +0.00(+0.00%)
Oct 21, 2020 0.1200 0.1400 0.1200 0.1400 220,643 +0.02(+16.67%)
Oct 20, 2020 0.1200 0.1250 0.1200 0.1200 81,825 +0.00(+0.00%)
Oct 19, 2020 0.1200 0.1200 0.1150 0.1200 43,842 +0.00(+0.00%)
Oct 16, 2020 0.1250 0.1300 0.1200 0.1200 117,500 -0.01(-4.00%)
Oct 15, 2020 0.1350 0.1350 0.1250 0.1250 86,400 -0.01(-7.41%)
Oct 14, 2020 0.1350 0.1350 0.1250 0.1350 74,375 +0.00(+0.00%)
Oct 13, 2020 0.1450 0.1450 0.1300 0.1350 80,418 -0.01(-6.90%)
Oct 09, 2020 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Oct 08, 2020 0.1400 0.1450 0.1400 0.1400 79,500 +0.01(+3.70%)
Oct 07, 2020 0.1350 0.1350 0.1300 0.1350 76,753 +0.01(+3.85%)
Oct 06, 2020 0.1400 0.1400 0.1300 0.1300 29,380 -0.01(-7.14%)
Oct 05, 2020 0.1450 0.1450 0.1350 0.1400 122,004 +0.01(+3.70%)
Oct 02, 2020 0.1450 0.1450 0.1350 0.1350 51,265 -0.01(-6.90%)
Oct 01, 2020 0.1450 0.1550 0.1400 0.1450 47,317 +0.00(+0.00%)
Sep 30, 2020 0.1400 0.1450 0.1350 0.1450 39,000 +0.00(+3.57%)
Sep 29, 2020 0.1400 0.1400 0.1400 0.1400 20,741 +0.00(+0.00%)
Sep 28, 2020 0.1450 0.1450 0.1300 0.1400 162,894 -0.01(-6.67%)
Sep 25, 2020 0.1500 0.1500 0.1500 0.1500 9,080 +0.00(+0.00%)
Sep 24, 2020 0.1400 0.1500 0.1400 0.1500 21,085 +0.01(+7.14%)
Sep 23, 2020 0.1500 0.1500 0.1300 0.1400 144,650 -0.02(-12.50%)
Sep 22, 2020 0.1650 0.1650 0.1500 0.1600 91,619 +0.00(+0.00%)
Sep 21, 2020 0.1600 0.1600 0.1600 0.1600 4,120 -0.01(-3.03%)
Sep 18, 2020 0.1700 0.1700 0.1600 0.1650 51,300 -0.01(-2.94%)
Sep 17, 2020 0.1750 0.1750 0.1700 0.1700 30,545 -0.01(-5.56%)
Sep 16, 2020 0.1750 0.1800 0.1750 0.1800 24,142 +0.01(+2.86%)
Sep 15, 2020 0.1750 0.1750 0.1700 0.1750 100,500 -0.01(-2.78%)
Sep 14, 2020 0.1800 0.1800 0.1750 0.1800 66,111 +0.01(+2.86%)
Sep 11, 2020 0.1750 0.1750 0.1750 0.1750 3,185 +0.00(+2.94%)
Sep 10, 2020 0.1750 0.1800 0.1700 0.1700 38,916 -0.01(-5.56%)
Sep 09, 2020 0.2000 0.2000 0.1800 0.1800 81,292 +0.01(+5.88%)
Sep 08, 2020 0.1750 0.1750 0.1700 0.1700 40,015 -0.00(-2.86%)
Sep 04, 2020 0.1750 0.1750 0.1750 0 +0.01(+6.06%)
Sep 03, 2020 0.1700 0.1750 0.1650 0.1650 62,300 -0.01(-2.94%)
Sep 02, 2020 0.1900 0.1900 0.1700 0.1700 45,054 -0.02(-10.53%)
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.