Canada Markets open in 8 hrs 55 mins

Blockchain Foundry Inc. (BLFDF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.2155-0.0062 (-2.77%)
At close: 3:57PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 27, 2021------
Jan. 26, 20210.22040.23000.20830.21550.215531,874
Jan. 25, 20210.23950.25460.20000.22170.2217173,851
Jan. 22, 20210.25000.25380.23070.23960.239618,685
Jan. 21, 20210.22950.25920.20000.25000.250040,807
Jan. 20, 20210.24810.25620.21450.22640.226429,414
Jan. 19, 20210.30640.30650.25300.26300.2630229,865
Jan. 15, 20210.35370.35370.28460.31040.310428,413
Jan. 14, 20210.33140.35220.32250.33200.332054,260
Jan. 13, 20210.36690.37070.31460.32700.3270148,835
Jan. 12, 20210.36630.39160.35330.37940.379476,641
Jan. 11, 20210.35500.39000.32500.35600.356056,303
Jan. 08, 20210.43060.44680.39000.39000.3900192,367
Jan. 07, 20210.38100.41540.36710.40630.406336,986
Jan. 06, 20210.41400.41400.36710.36710.367144,253
Jan. 05, 20210.36250.38000.32390.36000.3600145,120
Jan. 04, 20210.36620.37950.32160.36790.3679256,111
Dec. 31, 20200.31840.31870.28020.30070.300743,034
Dec. 30, 20200.37910.38000.29780.29780.297867,994
Dec. 29, 20200.21890.30930.20980.30930.309378,344
Dec. 28, 20200.17000.22000.17000.22000.2200111,586
Dec. 24, 20200.18410.19580.18410.19210.19212,900
Dec. 23, 20200.22170.22570.17490.19880.198836,031
Dec. 22, 20200.16860.20730.15350.20730.207393,597
Dec. 21, 20200.16340.18000.15750.16930.169349,150
Dec. 18, 20200.19010.20000.16610.18000.180038,952
Dec. 17, 20200.16880.20000.15930.18340.1834373,867
Dec. 16, 20200.14470.16470.14470.15470.154732,934
Dec. 15, 20200.11380.12530.11380.12530.12537,778
Dec. 14, 20200.11570.11570.11000.11000.110010,876
Dec. 11, 20200.12880.13000.11390.11390.113932,845
Dec. 10, 20200.13770.13770.12230.12370.12375,610
Dec. 09, 20200.12910.12910.12090.12090.12093,130
Dec. 08, 20200.12700.13070.11810.13060.1306126,060
Dec. 07, 20200.12310.13470.12000.12930.12939,446
Dec. 04, 20200.13660.13820.11940.11940.119431,797
Dec. 03, 20200.13360.13810.12000.13810.138161,989
Dec. 02, 20200.12360.12560.11970.11990.11994,300
Dec. 01, 20200.13900.14850.12940.13540.135434,446
Nov. 30, 20200.14660.14850.14260.14260.14261,915
Nov. 27, 20200.13490.14050.12590.12890.12893,101
Nov. 25, 20200.13080.13640.12380.12900.129013,631
Nov. 24, 20200.12350.13640.11090.13260.13267,375
Nov. 23, 20200.10910.12500.10900.11460.114623,847
Nov. 20, 20200.11310.11690.10890.11280.112822,900
Nov. 19, 20200.12400.12400.10490.10730.10733,101
Nov. 18, 20200.12030.12620.10330.10330.1033117,000
Nov. 17, 20200.11650.12030.11000.11500.1150109,260
Nov. 16, 20200.11440.11450.11100.11100.11103,700
Nov. 13, 20200.09390.09670.09390.09390.09391,100
Nov. 12, 20200.10000.10000.10000.10000.1000-
Nov. 11, 20200.10500.10500.10000.10000.10003,000
Nov. 10, 20200.11170.11170.11160.11160.11162,005
Nov. 09, 20200.11990.12000.11550.12000.12006,807
Nov. 06, 20200.11680.11680.11680.11680.1168-
Nov. 05, 20200.11900.11900.11680.11680.11684,000
Nov. 04, 20200.10830.10890.10830.10890.10895,100
Nov. 03, 20200.11440.11440.11230.11230.112322,020
Nov. 02, 20200.10430.11000.10000.11000.11003,142
Oct. 30, 20200.10890.10900.10310.10310.103112,200
Oct. 29, 20200.11660.11660.11420.11420.1142351
Oct. 28, 20200.12220.12220.11840.11840.11841,500
Oct. 27, 20200.11980.12000.11590.12000.12003,640
Oct. 26, 20200.11020.12000.11020.11360.11366,100
Oct. 23, 20200.11610.12000.10630.11810.11811,800
Oct. 22, 20200.08160.08160.08160.08160.0816-
Oct. 21, 20200.08160.08160.08160.08160.0816-
Oct. 20, 20200.08160.08160.08160.08160.0816-
Oct. 19, 20200.09510.09510.08160.08160.08161,064
Oct. 16, 20200.10600.10600.10600.10600.1060-
Oct. 15, 20200.10600.10600.10600.10600.10601,020
Oct. 14, 20200.10750.10750.10750.10750.1075100
Oct. 13, 20200.11430.11430.11430.11430.11431,022
Oct. 12, 20200.11440.11440.11440.11440.1144-
Oct. 09, 20200.11810.11910.11220.11440.11448,588
Oct. 08, 20200.09440.09440.09440.09440.0944-
Oct. 07, 20200.10570.10570.09440.09440.09441,520
Oct. 06, 20200.10950.10950.10680.10680.10681,780
Oct. 05, 20200.10160.10950.10150.10700.10707,306
Oct. 02, 20200.10490.11290.10340.10340.10345,822
Oct. 01, 20200.09670.09670.09670.09670.0967-
Sep. 30, 20200.09890.09890.09670.09670.09672,500
Sep. 29, 20200.10850.10850.10850.10850.1085-
Sep. 28, 20200.10860.10860.10850.10850.10851,057
Sep. 25, 20200.11200.11200.11200.11200.1120-
Sep. 24, 20200.11200.11200.11200.11200.1120-
Sep. 23, 20200.11830.11830.11200.11200.112017,150
Sep. 22, 20200.12600.13400.12600.12600.12604,789
Sep. 21, 20200.12260.12820.12260.12820.12821,000
Sep. 18, 2020------
Sep. 17, 20200.13640.13640.13430.13470.1347765
Sep. 16, 20200.14170.14230.14020.14230.14233,721
Sep. 15, 20200.12860.12860.12860.12860.12861,050
Sep. 14, 20200.12890.14230.12890.14230.14232,000
Sep. 11, 20200.13080.13080.12900.12900.12901,265
Sep. 10, 20200.13180.13180.12420.12530.12535,800
Sep. 09, 20200.14030.14030.12670.12670.1267250
Sep. 08, 20200.11990.11990.11990.11990.1199-
Sep. 04, 20200.11990.11990.11990.11990.1199-
Sep. 03, 20200.11990.11990.11990.11990.119936,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...