U.S. Markets open in 6 hrs 28 mins

Blockchain Foundry Inc. (BCFN.CN)

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
Add to watchlist
0.2450+0.0450 (+22.50%)
At close: 3:59PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 04, 2020------
Jul 31, 20200.22000.27000.21000.24500.24501,017,773
Jul 30, 20200.16500.22000.16500.20000.2000768,692
Jul 29, 20200.12500.16000.12500.14000.1400208,382
Jul 28, 20200.15000.17000.12500.12500.1250305,242
Jul 27, 20200.19500.19500.15000.15000.1500283,992
Jul 24, 20200.12000.19000.11000.19000.1900502,233
Jul 23, 20200.14000.14000.11000.13000.1300316,171
Jul 22, 20200.11000.12500.09000.12500.1250270,230
Jul 21, 20200.11500.12000.10500.11000.110040,910
Jul 20, 20200.08000.11500.08000.10500.1050707,629
Jul 17, 20200.08000.08500.08000.08500.085047,800
Jul 16, 20200.07500.07500.07500.07500.0750-
Jul 15, 20200.07500.07500.07500.07500.075010,000
Jul 14, 20200.07500.08000.07500.08000.080064,530
Jul 13, 20200.07500.07500.07500.07500.075080,950
Jul 10, 20200.07500.07500.07500.07500.07501,400
Jul 09, 20200.08000.08000.08000.08000.080050,100
Jul 08, 20200.08500.08500.08500.08500.08501,800
Jul 07, 20200.08500.08500.07000.07000.070074,499
Jul 06, 20200.08000.08500.08000.08000.080033,000
Jul 03, 20200.08000.08000.08000.08000.08001,000
Jul 02, 20200.07500.07500.07500.07500.075049,100
Jun 30, 20200.07500.08000.07500.08000.080032,836
Jun 29, 20200.07500.07500.07500.07500.0750-
Jun 26, 20200.08000.08000.07500.07500.075094,000
Jun 25, 20200.08000.08500.08000.08500.0850105,000
Jun 24, 20200.08000.08000.08000.08000.0800-
Jun 23, 20200.08000.08000.08000.08000.080019,086
Jun 22, 20200.07000.07500.06000.07500.0750165,185
Jun 19, 20200.09000.09000.07000.07500.0750168,260
Jun 18, 20200.09000.10000.09000.09500.0950134,500
Jun 17, 20200.09000.09000.09000.09000.090053,375
Jun 16, 20200.09500.09500.09500.09500.095018,500
Jun 15, 20200.08500.09500.08500.09000.0900210,190
Jun 12, 20200.08500.09000.08000.08000.0800194,000
Jun 11, 20200.08500.08500.08500.08500.0850102,100
Jun 10, 20200.09000.09000.08000.08000.080088,371
Jun 09, 20200.08500.08500.08000.08500.0850175,950
Jun 08, 20200.08500.08500.08000.08000.080066,700
Jun 05, 20200.09500.09500.08500.09500.0950117,835
Jun 04, 20200.10500.10500.09500.09500.095022,000
Jun 03, 20200.09000.09500.08500.09000.090065,200
Jun 02, 20200.09000.09000.08500.09000.090052,263
Jun 01, 20200.09000.09500.08000.09000.0900376,026
May 29, 20200.08000.08000.08000.08000.080087,050
May 28, 20200.09000.09000.09000.09000.0900-
May 27, 20200.08500.09000.08500.09000.090093,470
May 26, 20200.11000.11000.08500.08500.085078,323
May 25, 20200.08000.11000.08000.10000.1000159,550
May 22, 20200.10000.12000.10000.11000.1100145,022
May 21, 20200.09500.11000.09500.09500.0950474,833
May 20, 20200.06500.10000.06500.10000.1000727,461
May 19, 20200.06500.07000.06500.07000.07002,961
May 15, 20200.06000.07000.06000.07000.0700260,708
May 14, 20200.06500.06500.06000.06500.065047,203
May 13, 20200.07000.07000.07000.07000.07005,000
May 12, 20200.06500.06500.06500.06500.065010,260
May 11, 20200.07000.07000.07000.07000.070012,549
May 08, 20200.07000.07000.06000.06500.065061,611
May 07, 20200.06000.07000.06000.07000.070016,200
May 06, 20200.07000.07000.06500.06500.065035,541
May 05, 20200.06000.06000.06000.06000.060010,000
May 04, 20200.06500.06500.06500.06500.06509,001
May 01, 20200.06000.06500.06000.06500.065037,001
Apr 30, 20200.06000.06000.05500.06000.060093,170
Apr 29, 20200.06000.06000.05500.05500.055021,050
Apr 28, 20200.06500.06500.05500.05500.0550202,550
Apr 27, 20200.06500.06500.06500.06500.06503,700
Apr 24, 20200.06500.07000.06500.07000.070018,413
Apr 23, 20200.07000.07000.05500.07000.07009,148
Apr 22, 20200.07000.07000.07000.07000.07002,774
Apr 21, 20200.06000.07000.06000.07000.070049,200
Apr 20, 20200.06000.07000.06000.07000.0700126,093
Apr 17, 20200.06000.06000.06000.06000.0600-
Apr 16, 20200.06000.06000.06000.06000.06001,000
Apr 15, 20200.05500.05500.05500.05500.0550156,000
Apr 14, 20200.05500.05500.05500.05500.055025,000
Apr 13, 20200.05500.05500.05500.05500.055027,050
Apr 09, 20200.05500.05500.05500.05500.055010,000
Apr 08, 20200.05500.05500.05500.05500.05503,052
Apr 07, 20200.06000.06000.05500.05500.055038,000
Apr 06, 20200.06000.06000.05500.05500.055082,750
Apr 03, 20200.05000.05500.05000.05000.0500189,080
Apr 02, 20200.04500.04500.04500.04500.0450-
Apr 01, 20200.04500.04500.04500.04500.045020,000
Mar 31, 20200.05000.05000.05000.05000.050052,000
Mar 30, 20200.05500.05500.04500.04500.045046,870
Mar 27, 20200.05500.05500.05500.05500.0550-
Mar 26, 20200.05000.05500.05000.05500.055040,000
Mar 25, 20200.05000.05000.05000.05000.0500-
Mar 24, 20200.05000.05000.05000.05000.0500-
Mar 23, 20200.04000.05000.04000.05000.050018,000
Mar 20, 20200.05000.05000.05000.05000.0500-
Mar 19, 20200.04500.05000.04500.05000.050028,313
Mar 18, 20200.04500.04500.04500.04500.045047,500
Mar 17, 20200.04500.04500.04500.04500.04501,000
Mar 16, 20200.04000.04500.04000.04500.0450128,000
Mar 13, 20200.04500.04500.04500.04500.045021,250
Mar 12, 20200.04000.04500.04000.04500.0450211,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...