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 (%)
Dec 31, 2020 0.3900 0.3900 0.3900 0 -0.01(-2.50%)
Dec 30, 2020 0.4500 0.4800 0.3750 0.4000 2,152,069 +0.04(+11.11%)
Dec 29, 2020 0.2700 0.3700 0.2650 0.3600 1,373,725 +0.12(+53.19%)
Dec 24, 2020 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Dec 23, 2020 0.2800 0.2850 0.2350 0.2350 579,334 -0.05(-18.97%)
Dec 22, 2020 0.2150 0.2900 0.2050 0.2900 1,273,782 +0.07(+34.88%)
Dec 21, 2020 0.2050 0.2200 0.1950 0.2150 232,650 -0.01(-2.27%)
Dec 18, 2020 0.2400 0.2400 0.2050 0.2200 393,000 -0.02(-8.33%)
Dec 17, 2020 0.2000 0.2600 0.2000 0.2400 1,251,857 +0.04(+17.07%)
Dec 16, 2020 0.1700 0.2050 0.1700 0.2050 837,467 +0.03(+20.59%)
Dec 15, 2020 0.1500 0.1700 0.1500 0.1700 208,388 +0.03(+17.24%)
Dec 14, 2020 0.1600 0.1600 0.1400 0.1450 241,220 -0.02(-9.38%)
Dec 11, 2020 0.1600 0.1600 0.1500 0.1600 159,000 +0.00(+0.00%)
Dec 10, 2020 0.1700 0.1700 0.1550 0.1600 56,230 +0.00(+0.00%)
Dec 09, 2020 0.1600 0.1700 0.1500 0.1600 335,180 +0.01(+3.23%)
Dec 08, 2020 0.1600 0.1650 0.1450 0.1550 474,298 -0.01(-3.13%)
Dec 07, 2020 0.1650 0.1650 0.1550 0.1600 375,149 -0.01(-3.03%)
Dec 04, 2020 0.1700 0.1700 0.1600 0.1650 449,600 -0.01(-5.71%)
Dec 03, 2020 0.1650 0.1750 0.1600 0.1750 658,977 +0.01(+9.37%)
Dec 02, 2020 0.1650 0.1800 0.1550 0.1600 584,935 -0.01(-3.03%)
Dec 01, 2020 0.1750 0.1800 0.1650 0.1650 224,596 -0.01(-8.33%)
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%)
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.