Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blockchain Foundry Inc (OP: BLFDF )

0.0700 UNCHANGED
Last Price Updated: 11:31 AM EST, Nov 7, 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 (%)
May 28, 2021 0.3016 0.3016 0.2600 0.2900 25,352 -0.02(-5.97%)
May 27, 2021 0.2605 0.3400 0.2605 0.3084 33,708 +0.02(+6.34%)
May 26, 2021 0.3171 0.5100 0.2605 0.2900 42,686 +0.00(+0.00%)
May 25, 2021 0.2600 0.3000 0.2500 0.2900 6,313 +0.04(+16.00%)
May 24, 2021 0.2500 0.3500 0.2500 0.2500 30,485 -0.02(-7.44%)
May 21, 2021 0.2987 0.2987 0.2681 0.2701 33,417 -0.03(-9.39%)
May 20, 2021 0.2938 0.3000 0.2820 0.2981 20,407 +0.01(+2.69%)
May 19, 2021 0.2668 0.2942 0.2647 0.2903 22,029 -0.01(-3.23%)
May 18, 2021 0.2900 0.3000 0.2717 0.3000 52,105 +0.01(+5.12%)
May 17, 2021 0.2850 0.3000 0.1000 0.2854 297,994 -0.01(-4.26%)
May 14, 2021 0.3100 0.3500 0.2700 0.2981 174,644 +0.03(+9.76%)
May 13, 2021 0.3000 0.3172 0.2672 0.2716 82,367 -0.03(-9.47%)
May 12, 2021 0.3431 0.3431 0.3000 0.3000 41,856 -0.04(-12.64%)
May 11, 2021 0.2900 0.3434 0.2600 0.3434 123,268 +0.02(+7.31%)
May 10, 2021 0.3639 0.4323 0.3200 0.3200 287,649 -0.05(-12.97%)
May 07, 2021 0.3500 0.4422 0.3110 0.3677 36,203 +0.00(+0.77%)
May 06, 2021 0.5109 0.5200 0.3634 0.3649 208,765 -0.12(-24.73%)
May 05, 2021 0.4575 0.5100 0.4300 0.4848 237,994 +0.03(+7.73%)
May 04, 2021 0.4700 0.5100 0.4063 0.4500 95,959 -0.02(-4.26%)
May 03, 2021 0.4749 0.5100 0.4520 0.4700 75,306 +0.01(+1.78%)
Apr 30, 2021 0.3873 0.4618 0.3873 0.4618 60,500 +0.06(+14.85%)
Apr 29, 2021 0.4262 0.4800 0.3800 0.4021 43,627 -0.01(-3.11%)
Apr 28, 2021 0.4282 0.4573 0.4000 0.4150 75,927 +0.02(+6.41%)
Apr 27, 2021 0.4070 0.4800 0.3900 0.3900 54,649 -0.02(-3.77%)
Apr 26, 2021 0.3939 0.4800 0.3800 0.4053 277,709 +0.07(+19.21%)
Apr 23, 2021 0.3400 0.3400 0.3062 0.3400 38,000 +0.01(+1.49%)
Apr 22, 2021 0.4000 0.4000 0.2800 0.3350 290,679 -0.06(-14.97%)
Apr 21, 2021 0.3224 0.4000 0.2600 0.3940 97,947 +0.09(+30.29%)
Apr 20, 2021 0.3251 0.3251 0.2850 0.3024 65,878 +0.01(+4.24%)
Apr 19, 2021 0.3302 0.4400 0.2800 0.2901 72,832 -0.03(-9.34%)
Apr 16, 2021 0.3399 0.3556 0.3200 0.3200 53,700 -0.05(-13.98%)
Apr 15, 2021 0.3697 0.3814 0.3400 0.3720 74,790 -0.03(-7.37%)
Apr 14, 2021 0.4815 0.4912 0.3873 0.4016 169,529 -0.10(-19.68%)
Apr 13, 2021 0.5199 0.5472 0.4348 0.5000 548,729 +0.09(+21.48%)
Apr 12, 2021 0.3007 0.4116 0.2976 0.4116 97,492 +0.13(+45.96%)
Apr 09, 2021 0.2789 0.2820 0.2576 0.2820 414,800 +0.01(+4.44%)
Apr 08, 2021 0.2750 0.2800 0.2600 0.2700 46,175 +0.01(+3.85%)
Apr 07, 2021 0.2646 0.2900 0.2600 0.2600 80,582 -0.02(-6.81%)
Apr 06, 2021 0.2759 0.2830 0.2650 0.2790 126,478 -0.00(-0.36%)
Apr 05, 2021 0.2841 0.2841 0.2616 0.2800 38,474 +0.01(+2.19%)
Apr 01, 2021 0.2784 0.2882 0.2630 0.2740 33,500 +0.00(+1.18%)
Mar 31, 2021 0.2859 0.2913 0.2686 0.2708 65,228 -0.02(-5.64%)
Mar 30, 2021 0.2731 0.2908 0.2681 0.2870 66,514 +0.01(+3.99%)
Mar 29, 2021 0.2881 0.2917 0.2700 0.2760 211,215 +0.01(+1.85%)
Mar 26, 2021 0.2575 0.2795 0.2568 0.2710 47,100 +0.02(+8.53%)
Mar 25, 2021 0.2502 0.2516 0.2325 0.2497 149,954 -0.01(-2.84%)
Mar 24, 2021 0.2957 0.2957 0.2570 0.2570 90,969 -0.03(-11.10%)
Mar 23, 2021 0.2992 0.3062 0.2736 0.2891 95,506 -0.01(-4.59%)
Mar 22, 2021 0.3110 0.3139 0.2901 0.3030 125,316 +0.00(+0.66%)
Mar 19, 2021 0.2914 0.3200 0.2876 0.3010 398,700 -0.00(-0.82%)
Mar 18, 2021 0.3100 0.3287 0.2905 0.3035 67,378 -0.01(-3.37%)
Mar 17, 2021 0.3087 0.3198 0.2754 0.3141 150,750 +0.00(+1.32%)
Mar 16, 2021 0.3328 0.3346 0.3000 0.3100 94,345 -0.02(-5.11%)
Mar 15, 2021 0.3326 0.3422 0.3070 0.3267 210,411 +0.00(+0.03%)
Mar 12, 2021 0.3090 0.3266 0.2862 0.3266 158,900 +0.01(+2.06%)
Mar 11, 2021 0.3475 0.3490 0.2983 0.3200 300,866 -0.02(-4.96%)
Mar 10, 2021 0.3387 0.3654 0.3228 0.3367 119,139 +0.04(+12.23%)
Mar 09, 2021 0.2497 0.3064 0.2497 0.3000 293,100 +0.06(+24.64%)
Mar 08, 2021 0.2625 0.3198 0.2278 0.2407 256,784 -0.13(-35.10%)
Mar 05, 2021 0.4317 0.4317 0.3300 0.3709 142,600 -0.04(-8.82%)
Mar 04, 2021 0.5280 0.5280 0.3899 0.4068 123,232 -0.07(-15.07%)
Mar 03, 2021 0.5654 0.5750 0.4790 0.4790 217,053 -0.07(-11.98%)
Mar 02, 2021 0.6225 0.6225 0.5183 0.5442 61,649 -0.02(-3.70%)
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.