Canada markets open in 6 hours 14 minutes

BlockchainK2 Corp. (BITK.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.3075+0.0275 (+9.82%)
At close: 03:59PM EDT
Time Period:
May 30, 2023 - May 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 29, 20240.29000.30750.28250.30750.3075146,500
May 28, 20240.27000.31500.27000.28000.2800139,638
May 27, 20240.27000.29000.27000.28000.280033,112
May 24, 20240.29000.29000.27000.27500.275033,380
May 23, 20240.29500.29500.29500.29500.2950-
May 22, 20240.30000.30000.29500.29500.29506,045
May 21, 20240.29500.30000.29500.29500.295050,100
May 17, 20240.28000.29500.28000.29500.295030,618
May 16, 20240.28000.28000.28000.28000.28003,250
May 15, 20240.30000.30000.30000.30000.30005,350
May 14, 20240.28000.28000.27500.27500.275018,000
May 13, 20240.27000.31500.27000.27500.275029,110
May 10, 20240.26500.27000.26500.26500.26509,500
May 09, 20240.28000.28000.27500.27500.275030,500
May 08, 20240.30000.30000.27000.27000.270096,293
May 07, 20240.35500.37000.31000.31000.3100170,705
May 06, 20240.36500.37000.36000.36000.360026,655
May 03, 20240.36500.40000.35000.36000.3600339,563
May 02, 20240.32000.35500.32000.35000.350010,505
May 01, 20240.31500.32000.30000.31500.3150120,301
Apr 30, 20240.35000.36000.32000.32000.320068,400
Apr 29, 20240.37000.40000.35000.36000.3600122,322
Apr 26, 20240.34500.39000.34000.37000.3700116,519
Apr 25, 20240.37000.37000.34500.34500.345041,467
Apr 24, 20240.41500.42500.38000.38000.380036,530
Apr 23, 20240.43500.44000.39500.39500.395036,072
Apr 22, 20240.46000.48000.42000.43000.4300106,582
Apr 19, 20240.45000.45000.41500.45000.450096,700
Apr 18, 20240.39000.41500.39000.41500.41509,939
Apr 17, 20240.38000.40000.38000.40000.400014,155
Apr 16, 20240.39500.41000.39500.40000.400023,501
Apr 15, 20240.40000.40500.39000.39000.390063,112
Apr 12, 20240.41500.41500.37000.39500.3950238,640
Apr 11, 20240.45500.45500.38000.39000.3900419,025
Apr 10, 20240.43500.53000.41000.47000.4700170,980
Apr 09, 20240.50000.50000.43000.43000.4300324,662
Apr 08, 20240.43000.52000.43000.50000.5000430,638
Apr 05, 20240.35000.37000.34500.37000.370013,256
Apr 04, 20240.33000.37500.33000.37500.375022,040
Apr 03, 20240.35000.35000.33500.33500.33505,830
Apr 02, 20240.34500.38000.34000.34000.3400109,526
Apr 01, 20240.31500.33000.31500.33000.330017,624
Mar 28, 20240.30500.30500.28000.29500.295030,699
Mar 27, 20240.29000.29000.29000.29000.29008,160
Mar 26, 20240.29000.30000.28500.28500.285026,711
Mar 25, 20240.33000.33000.29000.31000.3100150,653
Mar 22, 20240.33500.33500.33000.33000.330011,526
Mar 21, 20240.34000.35000.33000.35000.350039,305
Mar 20, 20240.34000.36500.34000.36500.365012,500
Mar 19, 20240.36500.36500.34000.34000.340032,334
Mar 18, 20240.39500.39500.36000.37000.370012,462
Mar 15, 20240.42000.42000.36000.39500.395054,340
Mar 14, 20240.39000.42000.38000.41000.4100127,193
Mar 13, 20240.40500.40500.36000.38500.385012,105
Mar 12, 20240.40000.40000.36000.40000.400048,717
Mar 11, 20240.40000.42000.34000.40000.400077,334
Mar 08, 20240.41500.43500.39000.42000.420078,624
Mar 07, 20240.44500.48000.41000.43500.435012,035
Mar 06, 20240.40000.51000.40000.43000.430087,474
Mar 05, 20240.46000.46000.39000.39000.390024,126
Mar 04, 20240.45500.47000.43000.43000.430047,530
Mar 01, 20240.44000.44500.38500.38500.385037,616
Feb 29, 20240.49000.49000.39000.40000.400070,888
Feb 28, 20240.53000.54000.47000.47000.4700241,242
Feb 27, 20240.44500.53000.43000.44500.4450393,804
Feb 26, 20240.30000.39000.30000.38000.3800116,198
Feb 23, 20240.25500.30000.25000.30000.300051,142
Feb 22, 20240.34500.34500.25500.25500.255068,907
Feb 21, 20240.34500.40000.28000.32500.3250259,247
Feb 20, 20240.40000.41000.35500.37000.3700144,902
Feb 16, 20240.40000.47000.37000.40000.4000177,496
Feb 15, 20240.32500.37000.32500.37000.3700172,750
Feb 14, 20240.23500.35000.23500.32000.3200332,449
Feb 13, 20240.22000.23000.20000.23000.230047,869
Feb 12, 20240.20500.21000.20500.21000.210060,121
Feb 09, 20240.19000.21000.19000.20500.2050107,329
Feb 08, 20240.19000.19500.17500.18000.180022,974
Feb 07, 20240.19000.19000.19000.19000.1900-
Feb 06, 20240.16500.19000.16500.19000.190023,505
Feb 05, 20240.16500.17500.16500.17500.175014,116
Feb 02, 20240.16500.16500.16500.16500.1650990
Feb 01, 20240.19500.19500.18500.18500.18502,107
Jan 31, 20240.17500.18500.15500.18000.180021,001
Jan 30, 20240.15000.15000.15000.15000.150034,572
Jan 29, 20240.16000.16500.16000.16500.165021,161
Jan 26, 20240.15000.15000.14500.14500.145011,500
Jan 25, 20240.13500.17000.13500.14500.145037,600
Jan 24, 20240.14500.14500.14000.14500.14507,095
Jan 23, 20240.16500.16500.16500.16500.16508,663
Jan 22, 20240.17000.17000.13500.17000.170017,269
Jan 19, 20240.13500.15000.13500.15000.150021,676
Jan 18, 20240.14000.15000.13000.15000.150027,000
Jan 17, 20240.14000.14000.14000.14000.14001,500
Jan 16, 20240.14000.14000.13500.13500.135066,240
Jan 15, 20240.14000.14000.14000.14000.140012,542
Jan 12, 20240.16500.16500.13500.14000.140046,449
Jan 11, 20240.16500.16500.14500.15000.150079,986
Jan 10, 20240.19500.19500.15000.15000.1500148,024
Jan 09, 20240.20500.21000.20500.21000.21007,973
Jan 08, 20240.20000.21000.18000.21000.2100136,006
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...