BCII

Blockchain Industries (PK) Historical Data

Best deals to access real time data!
Small Cap Pro
Monthly Subscription
for only
$49.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Blockchain Industries Inc (PK) BCII OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.009 -6.43% 0.131 16:02:11
Open Price Low Price High Price Close Price Previous Close
0.143 0.131 0.17 0.131 0.14
more quote information »

BCII Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.14250.290.1310.1573168124,137-0.0115-8.07%
1 Month0.21390.290.1310.177747572,430-0.0829-38.76%
3 Months0.440.500.130.218591465,528-0.309-70.23%
6 Months2.603.350.130.462495649,932-2.47-94.96%
1 Year0.9559.000.100.560657530,480-0.824-86.28%
3 Years17.0030.000.101.0812,142-16.87-99.23%
5 Years0.1830.000.01041.0911,441-0.049-27.22%

BCII 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 25 2020 0.131 -0.009 -6.43% 0.143 0.17 0.131 209,792
Nov 24 2020 0.14 -0.02 -12.5% 0.1865 0.19 0.135 157,604
Nov 23 2020 0.16 0.005 3.23% 0.147 0.29 0.147 182,785
Nov 20 2020 0.155 -0.015 -8.82% 0.15 0.17 0.145 87,757
Nov 19 2020 0.17 0.00 0.0% 0.16255 0.18 0.154 84,312
Nov 18 2020 0.17 -0.002 -1.16% 0.1425 0.1881 0.1425 108,229
Nov 17 2020 0.172 -0.013 -7.03% 0.198 0.1998 0.17 152,254
Nov 16 2020 0.185 -0.025 -11.9% 0.28 0.28 0.17 146,790
Nov 13 2020 0.21 0.035 20.0% 0.17 0.215 0.17 65,552
Nov 12 2020 0.175 -0.024 -12.06% 0.29 0.29 0.175 66,090
Nov 11 2020 0.199 -0.0035 -1.73% 0.29 0.29 0.195 17,440
Nov 10 2020 0.2025 0.0025 1.25% 0.20 0.2199 0.20 5,950
Nov 09 2020 0.20 0.005 2.56% 0.29 0.29 0.195 13,570
Nov 06 2020 0.195 -0.003 -1.52% 0.19 0.198 0.19 2,513
Nov 05 2020 0.198 -0.002 -1.0% 0.198 0.198 0.189 17,367
Nov 04 2020 0.20 -0.0079 -3.8% 0.20 0.245 0.16 76,359
Nov 03 2020 0.2079 -0.0041 -1.93% 0.2115 0.22 0.1802 76,731
Nov 02 2020 0.212 0.0136 6.85% 0.2069 0.212 0.185 92,519
Oct 30 2020 0.1984 -0.0106 -5.07% 0.29 0.29 0.1905 36,251
Oct 29 2020 0.209 0.009 4.5% 0.2099 0.2099 0.19995 12,330
Oct 28 2020 0.20 0.00 0.0% 0.2139 0.2139 0.19 46,201
Oct 27 2020 0.20 0.0248 14.16% 0.1998 0.20 0.18 55,755
See More Historical Prices »


Your Recent History
USOTC
BCII
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.