Canada markets closed

BlockchainK2 Corp. (BITK.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1200+0.0100 (+9.09%)
At close: 03:45PM EDT
Time Period:
Mar 26, 2022 - Mar 26, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 24, 20230.12000.12000.12000.12000.1200500
Mar 23, 20230.11000.11000.11000.11000.1100-
Mar 22, 20230.11000.11000.11000.11000.1100-
Mar 21, 20230.11000.11000.11000.11000.11003,000
Mar 20, 20230.12000.12000.12000.12000.1200-
Mar 17, 20230.12000.12000.12000.12000.1200561
Mar 16, 20230.11000.11000.11000.11000.11002,130
Mar 15, 20230.10500.10500.10500.10500.10504,365
Mar 14, 20230.12000.12000.12000.12000.1200-
Mar 13, 20230.12000.12000.12000.12000.1200-
Mar 10, 20230.12000.12000.12000.12000.12001,200
Mar 09, 20230.13500.13500.13500.13500.1350-
Mar 08, 20230.12000.13500.12000.13500.135013,054
Mar 07, 20230.10000.10000.10000.10000.100035,635
Mar 06, 20230.11000.11000.11000.11000.1100-
Mar 03, 20230.11000.11000.11000.11000.1100-
Mar 02, 20230.11000.11000.11000.11000.1100-
Mar 01, 20230.11000.11000.11000.11000.11003,500
Feb 28, 20230.11000.11000.11000.11000.1100-
Feb 27, 20230.13500.13500.10500.11000.110029,897
Feb 24, 20230.14000.14000.14000.14000.14004,850
Feb 23, 20230.12500.12500.12500.12500.12502,779
Feb 22, 20230.14500.14500.14500.14500.1450-
Feb 21, 20230.14500.14500.14500.14500.14501,165
Feb 17, 20230.11000.14500.11000.14500.145030,751
Feb 16, 20230.11000.11000.11000.11000.11003,600
Feb 15, 20230.10500.10500.10500.10500.10502,810
Feb 14, 20230.10500.10500.10500.10500.10501,500
Feb 13, 20230.11500.11500.10000.11000.110011,106
Feb 10, 20230.12000.12000.12000.12000.1200-
Feb 09, 20230.12000.12000.12000.12000.120010,000
Feb 08, 20230.12000.12000.12000.12000.12006,725
Feb 07, 20230.12000.12000.12000.12000.12004,836
Feb 06, 20230.13500.13500.13500.13500.1350-
Feb 03, 20230.12000.13500.12000.13500.13506,500
Feb 02, 20230.14000.14000.14000.14000.1400714
Feb 01, 20230.13000.13000.13000.13000.1300-
Jan 31, 20230.13000.13000.13000.13000.1300500
Jan 30, 20230.12000.12000.12000.12000.120017,104
Jan 27, 20230.11500.14000.11500.14000.14001,776
Jan 26, 20230.14000.14000.14000.14000.1400-
Jan 25, 20230.14000.14000.14000.14000.1400-
Jan 24, 20230.14000.14000.14000.14000.1400-
Jan 23, 20230.14000.14000.14000.14000.1400-
Jan 20, 20230.14000.14000.14000.14000.14002,509
Jan 19, 20230.13500.13500.13500.13500.1350-
Jan 18, 20230.13500.13500.13500.13500.13502,000
Jan 17, 20230.15000.15000.12500.12500.12508,948
Jan 16, 20230.11500.13000.11500.13000.130011,633
Jan 13, 20230.11500.13000.11500.13000.130024,151
Jan 12, 20230.11500.11500.11500.11500.11501,367
Jan 11, 20230.11500.11500.11500.11500.1150-
Jan 10, 20230.11500.11500.11500.11500.1150-
Jan 09, 20230.11500.11500.11000.11500.11509,894
Jan 06, 20230.11000.11000.11000.11000.11004,367
Jan 05, 20230.11000.11000.11000.11000.1100-
Jan 04, 20230.12000.13000.11000.11000.11008,014
Jan 03, 20230.11000.11000.11000.11000.110060,131
Dec 30, 20220.11000.11000.11000.11000.1100-
Dec 29, 20220.11000.11000.11000.11000.1100-
Dec 28, 20220.11000.11000.11000.11000.110041,347
Dec 23, 20220.11000.11000.11000.11000.11002,482
Dec 22, 20220.11000.11000.11000.11000.1100511
Dec 21, 20220.11000.11000.11000.11000.11003,000
Dec 20, 20220.11000.11000.11000.11000.11005,781
Dec 19, 20220.11000.11000.11000.11000.110023,023
Dec 16, 20220.11000.11000.11000.11000.1100-
Dec 15, 20220.12000.12000.11000.11000.110050,460
Dec 14, 20220.11000.11000.11000.11000.110023,506
Dec 13, 20220.12000.12000.12000.12000.1200-
Dec 12, 20220.13500.13500.12000.12000.12005,903
Dec 09, 20220.11000.11000.11000.11000.1100-
Dec 08, 20220.11000.11000.11000.11000.1100500
Dec 07, 20220.11500.11500.11500.11500.11504,250
Dec 06, 20220.12500.12500.12500.12500.1250-
Dec 05, 20220.12500.12500.12500.12500.12501,000
Dec 02, 20220.11000.11000.11000.11000.110078,384
Dec 01, 20220.12500.12500.11000.11500.11503,050
Nov 30, 20220.11000.11000.11000.11000.110010,104
Nov 29, 20220.11000.11000.11000.11000.11002,676
Nov 28, 20220.11000.11000.11000.11000.1100707
Nov 25, 20220.12500.12500.12500.12500.1250-
Nov 24, 20220.12500.12500.12500.12500.12505,864
Nov 23, 20220.11500.11500.11000.11000.110027,135
Nov 22, 20220.12500.12500.12500.12500.12501,200
Nov 21, 20220.13000.13000.11000.11000.110081,148
Nov 18, 20220.12000.12000.12000.12000.1200-
Nov 17, 20220.12000.12000.12000.12000.12006,025
Nov 16, 20220.11500.13000.11000.13000.130016,625
Nov 15, 20220.12500.13500.12500.13500.135010,702
Nov 14, 20220.11000.11000.11000.11000.11001,250
Nov 11, 20220.11500.11500.11000.11000.110018,000
Nov 10, 20220.11500.11500.11500.11500.115011,536
Nov 09, 20220.12000.12000.12000.12000.1200-
Nov 08, 20220.12500.12500.12000.12000.12008,671
Nov 07, 20220.16500.16500.12000.13000.130025,175
Nov 04, 20220.12000.12500.12000.12500.12502,500
Nov 03, 20220.11500.11500.11500.11500.1150569
Nov 02, 20220.13500.13500.12000.13500.135020,379
Nov 01, 20220.13500.13500.13500.13500.1350-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...