Canada Markets close in 6 hrs 2 mins

Blockchain Foundry Inc. (BLFDF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.1315-0.0018 (-1.35%)
As of 9:38AM EDT. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug. 07, 20200.13150.13150.13150.13150.131513,000
Aug. 06, 20200.14930.15630.12280.13330.1333103,015
Aug. 05, 20200.18000.18000.17330.17330.173335,000
Aug. 04, 20200.19030.19210.17410.17520.175219,165
Aug. 03, 20200.20000.20000.20000.20000.200028,001
Jul. 31, 20200.16800.20000.16000.16000.1600169,627
Jul. 30, 20200.12700.16190.12700.16190.1619144,600
Jul. 29, 20200.09930.13000.09710.11440.114454,000
Jul. 28, 20200.12160.12160.09580.09580.09584,671
Jul. 27, 20200.13570.13700.12540.12540.125411,728
Jul. 24, 20200.09000.09000.09000.09000.09004,000
Jul. 23, 20200.08950.08950.08950.08950.08954,900
Jul. 22, 20200.07880.08930.06380.08930.08936,772
Jul. 21, 20200.09490.09490.08740.08740.08741,877
Jul. 20, 20200.08310.09000.08310.09000.09001,250
Jul. 17, 20200.06840.06840.05170.05170.05172,000
Jul. 16, 20200.05000.05000.05000.05000.0500-
Jul. 15, 20200.05000.05000.05000.05000.0500-
Jul. 14, 20200.05000.05000.05000.05000.05006,912
Jul. 13, 20200.05000.05000.05000.05000.05004,400
Jul. 10, 20200.05110.05110.05110.05110.05111,400
Jul. 09, 20200.06500.06500.04810.04810.04816,200
Jul. 08, 20200.06500.06500.06500.06500.0650100
Jul. 07, 20200.06460.06460.06460.06460.0646100
Jul. 06, 20200.06330.06330.06330.06330.06335,000
Jul. 02, 20200.06370.06370.06240.06240.06241,100
Jul. 01, 20200.06280.06280.06280.06280.0628-
Jun. 30, 20200.06250.06280.05000.06280.062815,122
Jun. 29, 20200.05320.05320.05320.05320.0532-
Jun. 26, 20200.05320.05320.05320.05320.0532-
Jun. 25, 20200.05320.05320.05320.05320.0532-
Jun. 24, 20200.05320.05320.05320.05320.0532-
Jun. 23, 20200.05320.05320.05320.05320.0532-
Jun. 22, 20200.05320.05320.05320.05320.0532131
Jun. 19, 20200.05320.05320.05320.05320.05321,010
Jun. 18, 20200.07190.07190.07190.07190.0719500
Jun. 17, 20200.07230.07230.07230.07230.0723375
Jun. 16, 20200.07370.07580.07200.07200.0720800
Jun. 15, 20200.06230.06230.06000.06000.0600880
Jun. 12, 20200.06000.06000.06000.06000.06001,000
Jun. 11, 20200.06520.06520.06520.06520.0652-
Jun. 10, 20200.06730.06730.06520.06520.06521,350
Jun. 09, 20200.07640.07640.06730.07000.07003,250
Jun. 08, 20200.06900.06900.06900.06900.0690-
Jun. 05, 20200.07660.07660.06890.06900.06903,590
Jun. 04, 20200.07000.07000.07000.07000.0700-
Jun. 03, 20200.08000.08000.06870.07000.07004,966
Jun. 02, 20200.06860.07230.06490.06490.064911,922
Jun. 01, 20200.07290.07290.07290.07290.0729-
May 29, 20200.07290.07290.07290.07290.0729-
May 28, 20200.08000.08000.07100.07290.07297,105
May 27, 20200.07270.07270.06720.06720.067212,879
May 26, 20200.08360.08530.05210.07650.07658,226
May 22, 20200.07680.09000.07540.08430.08435,800
May 21, 20200.07000.07000.07000.07000.07008,507
May 20, 20200.04880.04880.04880.04880.04881,000
May 19, 20200.04180.05430.04000.05430.05435,100
May 18, 20200.06000.06000.06000.06000.0600-
May 15, 20200.57790.57790.05110.06000.06003,586
May 14, 20200.04250.04250.03750.03750.03756,003
May 13, 20200.04440.04440.04440.04440.0444-
May 12, 20200.04450.05550.04440.04440.04446,810
May 11, 20200.05400.05570.05180.05180.051813,329
May 08, 20200.05420.05420.05060.05060.05062,164
May 07, 20200.05900.05900.04990.04990.04998,625
May 06, 20200.05530.05530.04800.04800.048012,291
May 05, 20200.03920.03920.03920.03920.039210,000
May 04, 20200.03090.03090.03090.03090.0309-
May 01, 20200.03090.03090.03090.03090.0309-
Apr. 30, 20200.04720.04720.03090.03090.03092,500
Apr. 29, 20200.04780.04780.04780.04780.0478-
Apr. 28, 20200.05100.05100.03580.04780.0478120,350
Apr. 27, 20200.05550.05550.04670.04670.04673,720
Apr. 24, 20200.05030.05170.05030.05170.051720,000
Apr. 23, 20200.05540.05540.05180.05180.05187,100
Apr. 22, 20200.05350.05520.05350.05520.05522,293
Apr. 21, 20200.06020.06020.05780.05780.05781,009
Apr. 20, 20200.04830.04840.04470.04740.04745,633
Apr. 17, 20200.04450.04450.04450.04450.0445-
Apr. 16, 20200.04450.04450.04450.04450.04451,400
Apr. 15, 20200.04530.04530.04530.04530.0453-
Apr. 14, 20200.04530.04530.04530.04530.04536,600
Apr. 13, 20200.04330.04530.04330.04530.04536,550
Apr. 09, 20200.04740.04740.04740.04740.0474-
Apr. 08, 20200.04740.04740.04740.04740.0474-
Apr. 07, 20200.04740.04740.04740.04740.0474-
Apr. 06, 20200.04740.04740.04740.04740.04743,000
Apr. 03, 20200.04090.04090.04090.04090.0409-
Apr. 02, 20200.04090.04090.04090.04090.0409-
Apr. 01, 20200.04090.04090.04090.04090.0409-
Mar. 31, 20200.03700.04090.03700.04090.04091,500
Mar. 30, 20200.03920.03950.03920.03930.03934,370
Mar. 27, 20200.04060.04060.04060.04060.0406-
Mar. 26, 20200.04060.04060.04060.04060.0406-
Mar. 25, 20200.04060.04060.04060.04060.0406100
Mar. 24, 20200.03840.03840.03840.03840.0384-
Mar. 23, 20200.03840.03840.03840.03840.03845,000
Mar. 20, 20200.03840.03840.03840.03840.0384-
Mar. 19, 20200.03650.03840.03650.03840.038410,313
Mar. 18, 20200.03190.03190.03190.03190.0319-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...