Canada markets open in 1 hour 15 minutes

Blockchain Foundry Inc. (BLFDF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.3024+0.0123 (+4.24%)
At close: 3:58PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr. 20, 20210.32510.32510.28500.30240.302465,878
Apr. 19, 20210.33020.44000.28000.29010.290172,832
Apr. 16, 20210.33990.35560.32000.32000.320053,780
Apr. 15, 20210.36970.38140.34000.37200.372074,790
Apr. 14, 20210.48150.49120.38730.40160.4016169,449
Apr. 13, 20210.51990.54720.43480.50000.5000548,729
Apr. 12, 20210.30070.41160.29760.41160.411697,492
Apr. 09, 20210.27890.28200.25760.28200.2820414,835
Apr. 08, 20210.27500.28000.26000.27000.270046,175
Apr. 07, 20210.26460.29000.26000.26000.260080,582
Apr. 06, 20210.27590.28300.26500.27900.2790126,478
Apr. 05, 20210.28410.28410.26160.28000.280038,474
Apr. 01, 20210.27840.28820.26300.27400.274033,522
Mar. 31, 20210.28590.29130.26860.27080.270865,228
Mar. 30, 20210.27310.29080.26810.28700.287066,514
Mar. 29, 20210.28810.29170.27000.27600.2760211,215
Mar. 26, 20210.25750.27950.25680.27100.271047,103
Mar. 25, 20210.25020.25150.23250.24970.2497149,954
Mar. 24, 20210.29570.29570.25700.25700.257090,969
Mar. 23, 20210.29920.30620.27360.28910.289195,506
Mar. 22, 20210.31390.31390.29010.30300.3030125,316
Mar. 19, 20210.29140.32000.28760.30100.3010398,791
Mar. 18, 20210.31000.32870.29050.30350.303567,378
Mar. 17, 20210.30870.31980.27540.31410.3141150,750
Mar. 16, 20210.33280.33460.30000.31000.310094,345
Mar. 15, 20210.33260.34220.30700.32670.3267210,411
Mar. 12, 20210.30900.32660.28620.32660.3266158,964
Mar. 11, 20210.34750.34900.29830.32000.3200300,866
Mar. 10, 20210.33870.36540.32280.33670.3367119,139
Mar. 09, 20210.24970.30640.24970.30000.3000293,100
Mar. 08, 20210.26250.31980.22780.24070.2407256,784
Mar. 05, 20210.43170.43170.33000.37090.3709142,653
Mar. 04, 20210.48770.52800.38990.40680.4068132,705
Mar. 03, 20210.56540.57500.47900.47900.4790229,423
Mar. 02, 20210.59740.62250.51830.54420.544265,575
Mar. 01, 20210.58780.61920.54000.56510.565138,455
Feb. 26, 20210.55800.59000.52350.53500.535046,890
Feb. 25, 20210.65890.67870.49940.58300.5830125,347
Feb. 24, 20210.63050.68170.59820.62640.6264198,428
Feb. 23, 20210.56760.57000.49610.53030.5303264,207
Feb. 22, 20210.39970.63000.38200.63000.6300221,623
Feb. 19, 20210.36440.40190.35310.38840.388446,490
Feb. 18, 20210.38200.38790.33460.36070.3607138,961
Feb. 17, 20210.31810.36020.31080.36000.360079,901
Feb. 16, 20210.30340.31710.29100.30180.301894,002
Feb. 12, 20210.29800.30380.26960.28000.280037,624
Feb. 11, 20210.28210.31710.27090.28500.285076,767
Feb. 10, 20210.30720.30750.25000.27930.279322,491
Feb. 09, 20210.30260.31010.28680.29000.290047,368
Feb. 08, 20210.30570.31550.28670.28670.286751,804
Feb. 05, 20210.24430.28680.24420.27530.2753118,569
Feb. 04, 20210.25090.25530.22790.22800.228037,411
Feb. 03, 20210.23720.25190.23500.24000.240081,545
Feb. 02, 20210.24070.25120.22530.23000.230027,412
Feb. 01, 20210.23260.24560.22560.23740.237429,153
Jan. 29, 20210.28020.28410.22000.22490.224958,988
Jan. 28, 20210.20500.22550.20000.20000.200038,430
Jan. 27, 20210.21530.22280.20000.20000.200039,900
Jan. 26, 20210.22040.23000.20830.21550.215531,974
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, 20210.35370.35370.28460.31040.310428,423
Jan. 14, 20210.33140.35220.32250.33200.332054,290
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...