BCFN

Blockchain Foundry Historical Data

Best deals to access real time data!
Canadian Securities Exchange (CSE) Level 1
Monthly Subscription
for only
$4.40
Canadian Securities Exchange (CSE) Level 1 and 2
Monthly Subscription
for only
$13.20
Canna Trader Pro
Monthly Subscription
for only
$59.99
VAT not included
Company Name Stock Ticker Symbol Market Type
Blockchain Foundry Inc BCFN CSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.015 5.88% 0.27 15:55:15
Open Price Low Price High Price Close Price Prev Close
0.26 0.245 0.27 0.27 0.255
more quote information »

BCFN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.2350.280.230.2644697269,6930.03514.89%
1 Month0.3250.330.2250.2769119168,908-0.055-16.92%
3 Months0.570.640.2250.3904626483,402-0.30-52.63%
6 Months0.2650.850.2250.41912751,180,6830.0051.89%
1 Year0.150.850.1150.3865716682,3940.1280.0%
3 Years0.150.850.0150.3060491313,7570.1280.0%
5 Years0.500.850.0150.303987297,879-0.23-46.0%

BCFN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 28 2021 0.27 0.015 5.88% 0.26 0.27 0.245 86,624
Jul 27 2021 0.255 -0.02 -7.27% 0.27 0.27 0.245 142,684
Jul 26 2021 0.275 0.04 17.02% 0.25 0.28 0.245 411,171
Jul 23 2021 0.235 -0.015 -6.0% 0.25 0.25 0.23 101,396
Jul 22 2021 0.25 -0.02 -7.41% 0.27 0.275 0.245 191,206
Jul 21 2021 0.27 0.03 12.5% 0.235 0.27 0.23 502,006
Jul 20 2021 0.24 -0.005 -2.04% 0.25 0.25 0.23 72,803
Jul 19 2021 0.245 -0.015 -5.77% 0.26 0.26 0.225 189,191
Jul 16 2021 0.26 -0.01 -3.7% 0.27 0.27 0.25 120,042
Jul 15 2021 0.27 -0.01 -3.57% 0.27 0.28 0.265 43,309
Jul 14 2021 0.28 0.00 0.0% 0.285 0.285 0.28 119,990
Jul 13 2021 0.28 -0.01 -3.45% 0.29 0.29 0.28 123,890
Jul 12 2021 0.29 -0.015 -4.92% 0.30 0.30 0.29 58,496
Jul 09 2021 0.305 0.01 3.39% 0.295 0.305 0.29 76,810
Jul 08 2021 0.295 0.00 0.0% 0.295 0.30 0.29 203,545
Jul 07 2021 0.295 -0.01 -3.28% 0.315 0.315 0.29 103,200
Jul 06 2021 0.305 -0.025 -7.58% 0.315 0.32 0.30 129,937
Jul 05 2021 0.33 -0.03 -8.33% 0.325 0.33 0.30 281,752
Jul 02 2021 0.36 0.00 0.0% 0.36 0.36 0.36 0
Jun 30 2021 0.36 0.00 0.0% 0.36 0.36 0.36 0
Jun 29 2021 0.36 0.00 0.0% 0.36 0.36 0.36 0
See More Historical Prices »


Your Recent History
CSE
BCFN
Blockchain..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.