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 (%)
Sep 30, 2021 0.2250 0.2350 0.2050 0.2350 106,431 -0.01(-2.08%)
Sep 29, 2021 0.2300 0.2400 0.2300 0.2400 6,475 +0.01(+4.35%)
Sep 28, 2021 0.2350 0.2400 0.2300 0.2300 122,727 -0.00(-2.13%)
Sep 27, 2021 0.2400 0.2450 0.2250 0.2350 65,595 +0.00(+0.00%)
Sep 24, 2021 0.2350 0.2400 0.2350 0.2350 26,020 -0.01(-4.08%)
Sep 23, 2021 0.2350 0.2450 0.2350 0.2450 81,297 +0.02(+8.89%)
Sep 22, 2021 0.2250 0.2350 0.2200 0.2250 76,409 +0.01(+2.27%)
Sep 21, 2021 0.2150 0.2250 0.2150 0.2200 48,348 +0.00(+0.00%)
Sep 20, 2021 0.2300 0.2350 0.2200 0.2200 74,254 -0.01(-6.38%)
Sep 17, 2021 0.2250 0.2400 0.2250 0.2350 63,638 -0.01(-2.08%)
Sep 16, 2021 0.2450 0.2450 0.2350 0.2400 102,624 +0.00(+0.00%)
Sep 15, 2021 0.2350 0.2400 0.2200 0.2400 136,803 +0.01(+2.13%)
Sep 14, 2021 0.2450 0.2450 0.2350 0.2350 81,949 +0.00(+0.00%)
Sep 13, 2021 0.2400 0.2450 0.2300 0.2350 89,436 -0.01(-4.08%)
Sep 10, 2021 0.2500 0.2500 0.2400 0.2450 65,641 +0.00(+0.00%)
Sep 09, 2021 0.2600 0.2650 0.2450 0.2450 240,228 -0.01(-2.00%)
Sep 08, 2021 0.2700 0.2700 0.2500 0.2500 118,772 -0.01(-1.96%)
Sep 07, 2021 0.2650 0.2850 0.2500 0.2550 330,153 -0.01(-1.92%)
Sep 03, 2021 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
Sep 02, 2021 0.2600 0.2750 0.2600 0.2700 380,165 +0.02(+5.88%)
Sep 01, 2021 0.2500 0.2600 0.2400 0.2550 273,818 +0.01(+2.00%)
Aug 31, 2021 0.2550 0.2600 0.2500 0.2500 309,009 -0.01(-3.85%)
Aug 30, 2021 0.2650 0.2750 0.2600 0.2600 23,670 +0.00(+0.00%)
Aug 27, 2021 0.2650 0.2800 0.2600 0.2600 322,149 -0.01(-1.89%)
Aug 26, 2021 0.2700 0.2850 0.2650 0.2650 135,629 +0.00(+0.00%)
Aug 25, 2021 0.2700 0.2800 0.2650 0.2650 75,148 -0.01(-1.85%)
Aug 24, 2021 0.2850 0.2900 0.2700 0.2700 155,088 -0.01(-5.26%)
Aug 23, 2021 0.2950 0.3000 0.2850 0.2850 149,015 -0.01(-1.72%)
Aug 20, 2021 0.2800 0.2950 0.2750 0.2900 695,582 +0.03(+11.54%)
Aug 19, 2021 0.2650 0.2750 0.2550 0.2600 185,318 -0.02(-7.14%)
Aug 18, 2021 0.2600 0.2800 0.2500 0.2800 223,192 +0.03(+12.00%)
Aug 17, 2021 0.2650 0.2700 0.2500 0.2500 82,372 -0.02(-5.66%)
Aug 16, 2021 0.2800 0.2800 0.2550 0.2650 113,327 -0.01(-3.64%)
Aug 13, 2021 0.2800 0.2850 0.2700 0.2750 118,738 +0.01(+1.85%)
Aug 12, 2021 0.2950 0.2950 0.2700 0.2700 91,437 -0.01(-3.57%)
Aug 11, 2021 0.2800 0.3100 0.2700 0.2800 422,251 +0.01(+3.70%)
Aug 10, 2021 0.2800 0.2900 0.2600 0.2700 581,226 -0.02(-6.90%)
Aug 09, 2021 0.2900 0.3050 0.2800 0.2900 358,775 +0.01(+3.57%)
Aug 06, 2021 0.2700 0.3000 0.2650 0.2800 138,095 +0.01(+3.70%)
Aug 05, 2021 0.2600 0.2800 0.2500 0.2700 156,247 +0.02(+8.00%)
Aug 04, 2021 0.2600 0.2600 0.2500 0.2500 43,051 +0.01(+4.17%)
Aug 03, 2021 0.2550 0.2600 0.2300 0.2400 197,943 -0.02(-5.88%)
Jul 30, 2021 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Jul 29, 2021 0.2600 0.2600 0.2500 0.2550 72,222 -0.02(-5.56%)
Jul 28, 2021 0.2600 0.2700 0.2450 0.2700 86,624 +0.02(+5.88%)
Jul 27, 2021 0.2700 0.2700 0.2450 0.2550 142,684 -0.02(-7.27%)
Jul 26, 2021 0.2500 0.2800 0.2450 0.2750 411,171 +0.04(+17.02%)
Jul 23, 2021 0.2500 0.2500 0.2300 0.2350 101,396 -0.02(-6.00%)
Jul 22, 2021 0.2700 0.2750 0.2450 0.2500 191,206 -0.02(-7.41%)
Jul 21, 2021 0.2350 0.2700 0.2300 0.2700 502,006 +0.03(+12.50%)
Jul 20, 2021 0.2500 0.2500 0.2300 0.2400 72,803 -0.01(-2.04%)
Jul 19, 2021 0.2500 0.2600 0.2250 0.2450 189,191 -0.02(-5.77%)
Jul 16, 2021 0.2700 0.2700 0.2500 0.2600 120,042 -0.01(-3.70%)
Jul 15, 2021 0.2700 0.2800 0.2650 0.2700 43,309 -0.01(-3.57%)
Jul 14, 2021 0.2850 0.2850 0.2800 0.2800 119,990 +0.00(+0.00%)
Jul 13, 2021 0.2900 0.2900 0.2800 0.2800 123,890 -0.01(-3.45%)
Jul 12, 2021 0.3000 0.3000 0.2900 0.2900 58,496 -0.02(-4.92%)
Jul 09, 2021 0.2950 0.3050 0.2900 0.3050 76,810 +0.01(+3.39%)
Jul 08, 2021 0.2950 0.3000 0.2950 0.2950 203,545 +0.00(+0.00%)
Jul 07, 2021 0.3150 0.3150 0.2900 0.2950 103,200 -0.01(-3.28%)
Jul 06, 2021 0.3150 0.3200 0.3000 0.3050 129,937 -0.03(-7.58%)
Jul 05, 2021 0.3250 0.3300 0.3000 0.3300 281,752 +0.03(+8.20%)
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.