RocketFuel Blockchain, Inc. (RKFL)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0320

0.0000

(0.00%)

At close: 12:40PM EDT

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,800
Apr 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,300
Apr 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 12, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	4,900
Apr 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,000
Apr 09, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 08, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 05, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	100
Apr 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	500
Apr 03, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 02, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 01, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	11,000
Mar 28, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	900
Mar 27, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	3,100
Mar 25, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 22, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	17,500
Mar 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	600
Mar 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	200
Mar 19, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Mar 18, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Mar 15, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Mar 14, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	2,000
Mar 13, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 11, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 08, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 07, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 06, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	8,100
Mar 05, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 04, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,000
Mar 01, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	2,000
Feb 29, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 28, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	700
Feb 27, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	5,000
Feb 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 22, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 21, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	200
Feb 20, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,000
Feb 16, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	5,000
Feb 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Feb 14, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 13, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	100
Feb 09, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	-
Feb 08, 2024	0.0500	0.0800	0.0500	0.0800	0.0800	3,200
Feb 07, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 06, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 02, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 01, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 31, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	37,300
Jan 29, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	500
Jan 26, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	-
Jan 25, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	1,200
Jan 24, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	-
Jan 23, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	-
Jan 22, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	14,500
Jan 19, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	-
Jan 18, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	-
Jan 17, 2024	0.0900	0.0900	0.0700	0.0800	0.0800	122,000
Jan 16, 2024	0.0800	0.0900	0.0700	0.0700	0.0700	139,800
Jan 12, 2024	0.0500	0.0900	0.0500	0.0700	0.0700	86,100
Jan 11, 2024	0.1100	0.1100	0.0500	0.0500	0.0500	273,500
Jan 10, 2024	0.1300	0.1300	0.1100	0.1100	0.1100	23,300
Jan 09, 2024	0.1300	0.1300	0.1200	0.1300	0.1300	55,700
Jan 08, 2024	0.1300	0.1300	0.1200	0.1200	0.1200	4,000
Jan 05, 2024	0.1300	0.1300	0.1200	0.1200	0.1200	2,200
Jan 04, 2024	0.1300	0.1300	0.1100	0.1300	0.1300	122,800
Jan 03, 2024	0.1300	0.1300	0.1000	0.1100	0.1100	205,800
Jan 02, 2024	0.1300	0.1300	0.1300	0.1300	0.1300	20,300
Dec 29, 2023	0.1300	0.1400	0.1300	0.1300	0.1300	89,800
Dec 28, 2023	0.1300	0.1300	0.1200	0.1300	0.1300	31,000
Dec 27, 2023	0.1300	0.1400	0.1200	0.1300	0.1300	83,900
Dec 26, 2023	0.1400	0.1400	0.1300	0.1300	0.1300	10,300
Dec 22, 2023	0.1300	0.1400	0.1200	0.1300	0.1300	14,500
Dec 21, 2023	0.1300	0.1300	0.1300	0.1300	0.1300	1,700
Dec 20, 2023	0.1400	0.1400	0.1200	0.1300	0.1300	145,900
Dec 19, 2023	0.1400	0.1500	0.1400	0.1400	0.1400	7,800
Dec 18, 2023	0.1500	0.1500	0.1300	0.1400	0.1400	254,500
Dec 15, 2023	0.1700	0.1700	0.1400	0.1500	0.1500	41,800
Dec 14, 2023	0.1800	0.1900	0.1500	0.1700	0.1700	42,600
Dec 13, 2023	0.1700	0.2100	0.1500	0.2100	0.2100	39,400
Dec 12, 2023	0.1600	0.1700	0.1600	0.1700	0.1700	400
Dec 11, 2023	0.1900	0.1900	0.1400	0.1400	0.1400	16,700
Dec 08, 2023	0.1400	0.1900	0.1400	0.1800	0.1800	22,800
Dec 07, 2023	0.1900	0.1900	0.1900	0.1900	0.1900	-
Dec 06, 2023	0.1900	0.1900	0.1900	0.1900	0.1900	300
Dec 05, 2023	0.1400	0.1900	0.1400	0.1900	0.1900	1,700
Dec 04, 2023	0.2000	0.2000	0.1400	0.1800	0.1800	800
Dec 01, 2023	0.1800	0.2000	0.1700	0.2000	0.2000	23,100
Nov 30, 2023	0.1500	0.1900	0.1500	0.1700	0.1700	51,700
Nov 29, 2023	0.1200	0.1500	0.1200	0.1500	0.1500	19,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7297-0.0001(-0.01%)

CRUDE OIL82.80-0.01(-0.01%)

Bitcoin CAD87,776.77-3,208.45(-3.53%)

RocketFuel Blockchain, Inc. (RKFL)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7297
-0.0001(-0.01%)

CRUDE OIL
82.80
-0.01(-0.01%)

Bitcoin CAD
87,776.77
-3,208.45(-3.53%)