Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blockchaink2 Corp (OP: BIDCF )

0.1990 -0.0247 (-11.04%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 0.4156 0.4339 0.4156 0.4339 16,796 -0.01(-1.68%)
May 27, 2021 0.4101 0.4413 0.4100 0.4413 7,990 +0.01(+2.63%)
May 26, 2021 0.4170 0.4375 0.4170 0.4300 4,700 +0.00(+0.00%)
May 25, 2021 0.4531 0.4531 0.4117 0.4300 22,097 -0.07(-13.83%)
May 24, 2021 0.3680 0.4990 0.3680 0.4990 10,397 +0.08(+18.81%)
May 21, 2021 0.4454 0.4454 0.4177 0.4200 3,190 -0.01(-2.85%)
May 20, 2021 0.4000 0.4323 0.3934 0.4323 8,463 +0.01(+3.15%)
May 19, 2021 0.4244 0.4271 0.4071 0.4191 24,515 -0.04(-7.83%)
May 18, 2021 0.4580 0.4580 0.4472 0.4547 3,292 -0.01(-2.86%)
May 17, 2021 0.5000 0.5000 0.4432 0.4681 10,971 -0.03(-6.88%)
May 14, 2021 0.4198 0.5150 0.4198 0.5027 6,493 +0.10(+24.68%)
May 13, 2021 0.4018 0.4423 0.3881 0.4032 21,312 -0.10(-19.20%)
May 12, 2021 0.5523 0.5523 0.4868 0.4990 10,214 -0.03(-5.65%)
May 11, 2021 0.5180 0.5839 0.5013 0.5289 5,346 -0.01(-1.40%)
May 10, 2021 0.6421 0.6421 0.5364 0.5364 9,856 -0.09(-14.84%)
May 07, 2021 0.6033 0.6300 0.5805 0.6299 13,526 +0.02(+2.84%)
May 06, 2021 0.6770 0.6915 0.6031 0.6125 10,897 -0.04(-5.77%)
May 05, 2021 0.6480 0.6697 0.6313 0.6500 16,225 +0.03(+4.08%)
May 04, 2021 0.6619 0.6673 0.6120 0.6245 8,490 -0.04(-6.37%)
May 03, 2021 0.7200 0.7513 0.6670 0.6670 16,741 -0.02(-2.41%)
Apr 30, 2021 0.6313 0.6835 0.6302 0.6835 18,000 +0.05(+8.49%)
Apr 29, 2021 0.6699 0.6699 0.6253 0.6300 16,294 -0.04(-5.79%)
Apr 28, 2021 0.6525 0.6687 0.6522 0.6687 3,675 +0.01(+1.32%)
Apr 27, 2021 0.6821 0.6821 0.6522 0.6600 44,244 -0.02(-2.94%)
Apr 26, 2021 0.7113 0.7419 0.6768 0.6800 90,045 -0.06(-7.78%)
Apr 23, 2021 0.6933 0.7374 0.6933 0.7374 3,900 -0.00(-0.30%)
Apr 22, 2021 0.7949 0.7949 0.7396 0.7396 24,401 -0.03(-4.38%)
Apr 21, 2021 0.7308 0.7900 0.7297 0.7735 14,624 +0.04(+5.61%)
Apr 20, 2021 0.7277 0.7700 0.6953 0.7324 30,638 -0.05(-5.90%)
Apr 19, 2021 0.8217 0.8321 0.7554 0.7783 23,966 -0.07(-8.44%)
Apr 16, 2021 0.9486 0.9486 0.8288 0.8500 17,400 -0.07(-7.61%)
Apr 15, 2021 0.8555 0.9200 0.8555 0.9200 53,917 +0.07(+8.24%)
Apr 14, 2021 0.9899 0.9899 0.8450 0.8500 56,183 -0.10(-10.52%)
Apr 13, 2021 0.8865 0.9614 0.8865 0.9499 45,362 +0.15(+19.33%)
Apr 12, 2021 0.8644 0.8844 0.7455 0.7960 32,953 -0.06(-7.36%)
Apr 09, 2021 0.8807 0.8813 0.8589 0.8592 4,500 -0.04(-4.13%)
Apr 08, 2021 0.8888 0.9028 0.8728 0.8962 20,837 +0.02(+2.42%)
Apr 07, 2021 0.9300 0.9410 0.8750 0.8750 16,407 -0.05(-4.95%)
Apr 06, 2021 0.9427 0.9487 0.9196 0.9206 15,987 -0.04(-4.16%)
Apr 05, 2021 0.9405 0.9704 0.9405 0.9606 6,890 -0.00(-0.04%)
Apr 01, 2021 0.9500 0.9610 0.9350 0.9610 43,600 +0.02(+1.69%)
Mar 31, 2021 1.040 1.040 0.9000 0.9450 38,146 +0.01(+0.91%)
Mar 30, 2021 1.011 1.020 0.9328 0.9365 21,613 -0.06(-6.16%)
Mar 29, 2021 1.010 1.018 0.9477 0.9980 22,591 +0.05(+4.79%)
Mar 26, 2021 1.020 1.020 0.9363 0.9524 46,200 -0.01(-0.75%)
Mar 25, 2021 0.9045 0.9723 0.8552 0.9596 88,148 +0.05(+5.23%)
Mar 24, 2021 1.080 1.099 0.8501 0.9119 100,334 -0.16(-14.78%)
Mar 23, 2021 1.146 1.170 1.040 1.070 100,360 -0.09(-7.84%)
Mar 22, 2021 1.180 1.220 1.121 1.161 102,375 -0.05(-4.05%)
Mar 19, 2021 1.231 1.250 1.180 1.210 37,400 +0.02(+1.68%)
Mar 18, 2021 1.300 1.360 1.170 1.190 259,487 -0.06(-4.80%)
Mar 17, 2021 1.190 1.320 1.000 1.250 637,447 +0.09(+7.76%)
Mar 16, 2021 1.250 1.250 1.160 1.160 42,963 -0.09(-7.20%)
Mar 15, 2021 1.360 1.400 1.147 1.250 354,744 -0.08(-6.02%)
Mar 12, 2021 1.080 1.350 1.050 1.330 202,900 +0.28(+26.67%)
Mar 11, 2021 1.090 1.105 1.031 1.050 17,427 -0.02(-1.50%)
Mar 10, 2021 1.130 1.150 1.066 1.066 6,672 -0.04(-3.96%)
Mar 09, 2021 1.170 1.197 1.100 1.110 14,373 +0.08(+7.77%)
Mar 08, 2021 1.060 1.070 1.020 1.030 7,362 +0.06(+6.28%)
Mar 05, 2021 1.020 1.020 0.8707 0.9691 13,500 +0.02(+1.70%)
Mar 04, 2021 1.200 1.200 0.9352 0.9529 31,081 -0.20(-17.50%)
Mar 03, 2021 1.275 1.275 1.155 1.155 36,750 -0.04(-3.75%)
Mar 02, 2021 1.435 1.443 1.150 1.200 61,615 -0.10(-7.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.