1. Home
  2. Investing
  3. Stocks
  4. Canada
  5. CSE
  6. Blockchain Foundry Inc (BCFN)
  7. Historical

BCFN

Blockchain Foundry Historical Data

Best deals to access real time data!
Canna Trader Pro
Monthly Subscription
for only
$59.99
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
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
0.005 2.22% 0.23 09:30:00
Open Price Low Price High Price Close Price Prev Close
0.23 0.23 0.23 0.225
more quote information »

BCFN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.2450.2450.220.2330159185,748-0.015-6.12%
1 Month0.2150.270.2050.2381518121,7250.0156.98%
3 Months0.270.310.2050.2583511168,315-0.04-14.81%
6 Months0.430.640.2050.3793851337,280-0.20-46.51%
1 Year0.120.850.1150.3954601702,1730.1191.67%
3 Years0.070.850.0150.3194195313,5520.16228.57%
5 Years0.500.850.0150.3091593288,955-0.27-54.0%

BCFN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 18 2021 0.225 -0.02 -8.16% 0.245 0.245 0.225 266,592
Oct 15 2021 0.245 0.02 8.89% 0.23 0.245 0.225 360,235
Oct 14 2021 0.225 -0.005 -2.17% 0.225 0.235 0.22 253,915
Oct 13 2021 0.23 0.00 0.0% 0.23 0.24 0.225 26,480
Oct 12 2021 0.23 -0.01 -4.17% 0.245 0.245 0.23 21,517
Oct 08 2021 0.24 -0.03 -11.11% 0.265 0.265 0.235 143,553
Oct 07 2021 0.27 0.035 14.89% 0.23 0.27 0.23 276,341
Oct 06 2021 0.235 0.00 0.0% 0.23 0.235 0.225 72,727
Oct 05 2021 0.235 0.00 0.0% 0.24 0.24 0.225 82,697
Oct 04 2021 0.235 0.00 0.0% 0.22 0.245 0.215 207,396
Oct 01 2021 0.235 0.00 0.0% 0.24 0.245 0.235 68,021
Sep 30 2021 0.235 -0.005 -2.08% 0.225 0.235 0.205 106,431
Sep 29 2021 0.24 0.01 4.35% 0.23 0.24 0.23 6,475
Sep 28 2021 0.23 -0.005 -2.13% 0.235 0.24 0.23 122,727
Sep 27 2021 0.235 0.00 0.0% 0.24 0.245 0.225 65,595
Sep 24 2021 0.235 -0.01 -4.08% 0.235 0.24 0.235 26,020
Sep 23 2021 0.245 0.02 8.89% 0.235 0.245 0.235 81,297
Sep 22 2021 0.225 0.005 2.27% 0.225 0.235 0.22 76,409
Sep 21 2021 0.22 0.00 0.0% 0.215 0.225 0.215 48,348
Sep 20 2021 0.22 -0.015 -6.38% 0.23 0.235 0.22 74,254
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.