Canada Markets closed

BlockchainK2 Corp. (BITK.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1350+0.0150 (+12.50%)
At close: 03:59PM EST
Time Period:
Dec 02, 2022 - Dec 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 20230.11000.13500.11000.13500.135021,200
Nov 30, 20230.12000.12000.12000.12000.12001,728
Nov 29, 20230.10500.11000.10500.11000.110016,878
Nov 28, 20230.11000.11000.11000.11000.1100-
Nov 27, 20230.11000.11000.11000.11000.1100-
Nov 24, 20230.11000.11000.11000.11000.1100651
Nov 23, 20230.11000.11000.11000.11000.11001,034
Nov 22, 20230.11000.11000.11000.11000.1100506
Nov 21, 20230.11000.11000.11000.11000.11005,223
Nov 20, 20230.10500.10500.10500.10500.10501,200
Nov 17, 20230.11000.11000.10500.11000.110017,500
Nov 16, 20230.11500.11500.11500.11500.11505,000
Nov 15, 20230.13000.13000.12000.13000.13008,000
Nov 14, 20230.11000.12000.11000.12000.12005,209
Nov 13, 20230.12500.12500.12500.12500.1250-
Nov 10, 20230.12500.12500.12500.12500.12505,520
Nov 09, 20230.14000.14000.13000.13000.130011,500
Nov 08, 20230.12500.13000.12500.13000.13003,500
Nov 07, 20230.12500.12500.12500.12500.1250-
Nov 06, 20230.12000.12500.12000.12500.125019,518
Nov 03, 20230.12000.12000.12000.12000.12009,897
Nov 02, 20230.11000.12000.11000.12000.120028,649
Nov 01, 20230.11000.11000.11000.11000.110019,500
Oct 31, 20230.09500.09500.09500.09500.0950-
Oct 30, 20230.09500.09500.09500.09500.0950-
Oct 27, 20230.09500.09500.09500.09500.0950-
Oct 26, 20230.09500.09500.09500.09500.09503,950
Oct 25, 20230.10500.10500.10000.10000.10006,300
Oct 24, 20230.10500.10500.10500.10500.10502,000
Oct 23, 20230.09500.09500.09500.09500.09502,000
Oct 20, 20230.11500.11500.11500.11500.1150-
Oct 19, 20230.11500.11500.11500.11500.11501,000
Oct 18, 20230.09500.09500.09500.09500.09501,915
Oct 17, 20230.11500.11500.09500.09500.09501,151
Oct 16, 20230.10000.10000.10000.10000.10008,219
Oct 13, 20230.09500.09500.09500.09500.09502,500
Oct 12, 20230.09500.10500.09500.10500.10504,731
Oct 11, 20230.09500.09500.09500.09500.0950987
Oct 10, 20230.11500.11500.11500.11500.11502,970
Oct 06, 20230.09500.10000.09500.10000.10008,315
Oct 05, 20230.10500.10500.10500.10500.1050-
Oct 04, 20230.10500.10500.10500.10500.1050-
Oct 03, 20230.10500.10500.10500.10500.1050506
Oct 02, 20230.10000.10000.10000.10000.10002,065
Sept 29, 20230.10500.10500.10500.10500.105012,691
Sept 28, 20230.10500.10500.10500.10500.10502,500
Sept 27, 20230.10000.10000.10000.10000.10007,050
Sept 26, 20230.08500.08500.08500.08500.08502,000
Sept 25, 20230.11000.11000.09000.09000.090027,400
Sept 22, 20230.11000.11000.11000.11000.11002,094
Sept 21, 20230.12000.12000.12000.12000.1200-
Sept 20, 20230.12000.12000.12000.12000.1200-
Sept 19, 20230.12000.12000.12000.12000.1200-
Sept 18, 20230.12000.12000.12000.12000.12001,000
Sept 15, 20230.11000.11000.11000.11000.1100-
Sept 14, 20230.11000.11000.11000.11000.110011,597
Sept 13, 20230.12000.12000.12000.12000.1200-
Sept 12, 20230.12000.12000.12000.12000.1200-
Sept 11, 20230.12000.12000.12000.12000.1200732
Sept 08, 20230.12000.12000.12000.12000.120016,305
Sept 07, 20230.11000.11000.11000.11000.11005,699
Sept 06, 20230.12000.12000.12000.12000.1200-
Sept 05, 20230.12000.12000.12000.12000.1200-
Sept 01, 20230.12000.12000.12000.12000.12001,000
Aug 31, 20230.13000.13000.12000.12000.12003,000
Aug 30, 20230.12000.12000.12000.12000.1200-
Aug 29, 20230.14000.14000.12000.12000.12005,500
Aug 28, 20230.15000.15000.15000.15000.1500504
Aug 25, 20230.12000.12000.12000.12000.1200500
Aug 24, 20230.13000.13000.13000.13000.1300-
Aug 23, 20230.12000.13000.12000.13000.13001,510
Aug 22, 20230.13000.13000.13000.13000.13002,206
Aug 21, 20230.12500.12500.12500.12500.12501,000
Aug 18, 20230.13000.13000.12000.12000.12002,900
Aug 17, 20230.13500.14000.13500.14000.140010,857
Aug 16, 20230.15500.15500.12500.13500.135078,553
Aug 15, 20230.13500.13500.13500.13500.1350-
Aug 14, 20230.13500.13500.13500.13500.13502,100
Aug 11, 20230.17000.17000.16500.16500.16506,382
Aug 10, 20230.13000.15000.13000.15000.150026,758
Aug 09, 20230.14000.14000.13000.13000.13004,002
Aug 08, 20230.16000.16000.14000.14000.14005,631
Aug 04, 20230.18000.18000.18000.18000.1800715
Aug 03, 20230.15000.15000.13000.13000.13009,500
Aug 02, 20230.15000.15000.15000.15000.15003,097
Aug 01, 20230.15000.15000.15000.15000.15007,040
Jul 31, 20230.17500.17500.16000.16000.16005,087
Jul 28, 20230.17500.17500.17500.17500.17501,000
Jul 27, 20230.16500.16500.15000.16500.16509,347
Jul 26, 20230.18000.18000.18000.18000.1800-
Jul 25, 20230.18000.18000.18000.18000.18005,000
Jul 24, 20230.18000.18000.18000.18000.18001,582
Jul 21, 20230.16500.16500.16500.16500.1650-
Jul 20, 20230.16500.16500.16500.16500.1650-
Jul 19, 20230.14000.16500.14000.16500.16507,513
Jul 18, 20230.15500.17500.15000.17500.175012,261
Jul 17, 20230.17500.17500.17500.17500.17502,856
Jul 14, 20230.18000.19000.18000.18500.185070,826
Jul 13, 20230.12500.18000.12500.17500.175067,239
Jul 12, 20230.12000.12000.12000.12000.12003,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...