BLFDF - Blockchain Foundry Inc.
Other OTC - Other OTC Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 14, 2020 | 0.0499 | 0.0499 | 0.0499 | 0.0499 | 0.0499 | 125 |
| Jun. 07, 2019 | 0.0624 | 0.0624 | 0.0624 | 0.0624 | 0.0624 | - |
| Jun. 06, 2019 | 0.0624 | 0.0624 | 0.0624 | 0.0624 | 0.0624 | - |
| Jun. 05, 2019 | 0.0624 | 0.0624 | 0.0624 | 0.0624 | 0.0624 | - |
| Jun. 04, 2019 | 0.0624 | 0.0624 | 0.0624 | 0.0624 | 0.0624 | - |
| Jun. 03, 2019 | 0.0624 | 0.0624 | 0.0624 | 0.0624 | 0.0624 | - |
| May 31, 2019 | 0.0624 | 0.0624 | 0.0624 | 0.0624 | 0.0624 | - |
| May 30, 2019 | 0.0624 | 0.0624 | 0.0624 | 0.0624 | 0.0624 | - |
| May 29, 2019 | 0.0624 | 0.0624 | 0.0624 | 0.0624 | 0.0624 | - |
| May 28, 2019 | 0.0624 | 0.0624 | 0.0624 | 0.0624 | 0.0624 | - |
| May 24, 2019 | 0.0624 | 0.0624 | 0.0624 | 0.0624 | 0.0624 | - |
| May 23, 2019 | 0.0624 | 0.0624 | 0.0624 | 0.0624 | 0.0624 | - |
| May 22, 2019 | 0.0624 | 0.0624 | 0.0624 | 0.0624 | 0.0624 | - |
| May 21, 2019 | 0.0624 | 0.0624 | 0.0624 | 0.0624 | 0.0624 | - |
| May 20, 2019 | 0.0624 | 0.0624 | 0.0624 | 0.0624 | 0.0624 | - |
| May 17, 2019 | 0.0624 | 0.0624 | 0.0624 | 0.0624 | 0.0624 | - |
| May 16, 2019 | 0.0624 | 0.0624 | 0.0624 | 0.0624 | 0.0624 | 1,569 |
| May 15, 2019 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 500 |
| May 14, 2019 | 0.0527 | 0.0527 | 0.0527 | 0.0527 | 0.0527 | - |
| May 13, 2019 | 0.0564 | 0.0564 | 0.0527 | 0.0527 | 0.0527 | 5,000 |
| May 10, 2019 | 0.0323 | 0.0323 | 0.0323 | 0.0323 | 0.0323 | - |
| May 09, 2019 | 0.0323 | 0.0323 | 0.0323 | 0.0323 | 0.0323 | - |
| May 08, 2019 | 0.0323 | 0.0323 | 0.0323 | 0.0323 | 0.0323 | - |
| May 07, 2019 | 0.0323 | 0.0323 | 0.0323 | 0.0323 | 0.0323 | - |
| May 06, 2019 | 0.0323 | 0.0323 | 0.0323 | 0.0323 | 0.0323 | - |
| May 03, 2019 | 0.0323 | 0.0323 | 0.0323 | 0.0323 | 0.0323 | 3,800 |
| May 02, 2019 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
| May 01, 2019 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
| Apr. 30, 2019 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
| Apr. 29, 2019 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
| Apr. 26, 2019 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
| Apr. 25, 2019 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
| Apr. 24, 2019 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
| Apr. 23, 2019 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
| Apr. 22, 2019 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
| Apr. 18, 2019 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
| Apr. 17, 2019 | 0.0870 | 0.0870 | 0.0370 | 0.0370 | 0.0370 | 4,759 |
| Apr. 16, 2019 | 0.0515 | 0.0515 | 0.0515 | 0.0515 | 0.0515 | - |
| Apr. 15, 2019 | 0.0515 | 0.0515 | 0.0515 | 0.0515 | 0.0515 | 1,140 |
| Apr. 12, 2019 | 0.0525 | 0.0525 | 0.0525 | 0.0525 | 0.0525 | - |
| Apr. 11, 2019 | 0.0525 | 0.0525 | 0.0525 | 0.0525 | 0.0525 | - |
| Apr. 10, 2019 | 0.0525 | 0.0525 | 0.0525 | 0.0525 | 0.0525 | - |
| Apr. 09, 2019 | 0.0525 | 0.0525 | 0.0525 | 0.0525 | 0.0525 | - |
| Apr. 08, 2019 | 0.0525 | 0.0525 | 0.0525 | 0.0525 | 0.0525 | - |
| Apr. 05, 2019 | 0.0525 | 0.0525 | 0.0525 | 0.0525 | 0.0525 | - |
| Apr. 04, 2019 | 0.0525 | 0.0525 | 0.0525 | 0.0525 | 0.0525 | - |
| Apr. 03, 2019 | 0.0525 | 0.0525 | 0.0525 | 0.0525 | 0.0525 | - |
| Apr. 02, 2019 | 0.0525 | 0.0525 | 0.0525 | 0.0525 | 0.0525 | - |
| Apr. 01, 2019 | 0.0525 | 0.0525 | 0.0525 | 0.0525 | 0.0525 | - |
| Mar. 29, 2019 | 0.0525 | 0.0525 | 0.0525 | 0.0525 | 0.0525 | - |
| Mar. 28, 2019 | 0.0525 | 0.0525 | 0.0525 | 0.0525 | 0.0525 | - |
| Mar. 27, 2019 | 0.0525 | 0.0525 | 0.0525 | 0.0525 | 0.0525 | - |
| Mar. 26, 2019 | 0.0525 | 0.0525 | 0.0525 | 0.0525 | 0.0525 | 1,900 |
| Mar. 25, 2019 | 0.0546 | 0.0546 | 0.0546 | 0.0546 | 0.0546 | 200 |
| Mar. 22, 2019 | 0.0589 | 0.0589 | 0.0589 | 0.0589 | 0.0589 | 1,075 |
| Mar. 21, 2019 | 0.0554 | 0.0564 | 0.0554 | 0.0563 | 0.0563 | 1,929 |
| Mar. 20, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,000 |
| Mar. 19, 2019 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 10,000 |
| Mar. 18, 2019 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| Mar. 15, 2019 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| Mar. 14, 2019 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| Mar. 13, 2019 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| Mar. 12, 2019 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| Mar. 11, 2019 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| Mar. 08, 2019 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| Mar. 07, 2019 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| Mar. 06, 2019 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| Mar. 05, 2019 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| Mar. 04, 2019 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| Mar. 01, 2019 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 3,630 |
| Feb. 28, 2019 | 0.0331 | 0.0331 | 0.0331 | 0.0331 | 0.0331 | - |
| Feb. 27, 2019 | 0.0331 | 0.0331 | 0.0331 | 0.0331 | 0.0331 | - |
| Feb. 26, 2019 | 0.0331 | 0.0331 | 0.0331 | 0.0331 | 0.0331 | - |
| Feb. 25, 2019 | 0.0331 | 0.0331 | 0.0331 | 0.0331 | 0.0331 | - |
| Feb. 22, 2019 | 0.0331 | 0.0331 | 0.0331 | 0.0331 | 0.0331 | - |
| Feb. 21, 2019 | 0.0331 | 0.0331 | 0.0331 | 0.0331 | 0.0331 | - |
| Feb. 20, 2019 | 0.0331 | 0.0331 | 0.0331 | 0.0331 | 0.0331 | - |
| Feb. 19, 2019 | 0.0331 | 0.0331 | 0.0331 | 0.0331 | 0.0331 | - |
| Feb. 15, 2019 | 0.0331 | 0.0331 | 0.0331 | 0.0331 | 0.0331 | - |
| Feb. 14, 2019 | 0.0331 | 0.0331 | 0.0331 | 0.0331 | 0.0331 | - |
| Feb. 13, 2019 | 0.0331 | 0.0331 | 0.0331 | 0.0331 | 0.0331 | - |
| Feb. 12, 2019 | 0.0331 | 0.0331 | 0.0331 | 0.0331 | 0.0331 | - |
| Feb. 11, 2019 | 0.0331 | 0.0331 | 0.0331 | 0.0331 | 0.0331 | 135 |
| Feb. 08, 2019 | 0.0368 | 0.0368 | 0.0368 | 0.0368 | 0.0368 | - |
| Feb. 07, 2019 | 0.0368 | 0.0368 | 0.0368 | 0.0368 | 0.0368 | 4,000 |
| Feb. 06, 2019 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | - |
| Feb. 05, 2019 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | - |
| Feb. 04, 2019 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | - |
| Feb. 01, 2019 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | - |
| Jan. 31, 2019 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | - |
| Jan. 30, 2019 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | - |
| Jan. 29, 2019 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | - |
| Jan. 28, 2019 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | - |
| Jan. 25, 2019 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | - |
| Jan. 24, 2019 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | - |
| Jan. 23, 2019 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | - |
| Jan. 22, 2019 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||