Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blockchaink2 Corp (TSV: BITK )

0.2700 -0.0400 (-12.90%)
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 (%)
Jan 31, 2022 0.2000 0.2100 0.2000 0.2100 33,347 +0.01(+5.00%)
Jan 28, 2022 0.1950 0.2050 0.1950 0.2000 26,412 +0.01(+5.26%)
Jan 27, 2022 0.2000 0.2000 0.1850 0.1900 16,999 -0.02(-11.63%)
Jan 26, 2022 0.2200 0.2200 0.2000 0.2150 64,326 +0.02(+10.26%)
Jan 25, 2022 0.1950 0.1950 0.1900 0.1950 35,827 +0.00(+0.00%)
Jan 24, 2022 0.1900 0.1950 0.1650 0.1950 44,761 -0.01(-2.50%)
Jan 21, 2022 0.2200 0.2350 0.2000 0.2000 105,251 -0.02(-9.09%)
Jan 20, 2022 0.2200 0.2300 0.2100 0.2200 25,310 -0.01(-6.38%)
Jan 19, 2022 0.2300 0.2400 0.2100 0.2350 325,376 +0.01(+4.44%)
Jan 18, 2022 0.2250 0.2300 0.2000 0.2250 292,881 +0.01(+4.65%)
Jan 17, 2022 0.2250 0.2250 0.2100 0.2150 67,220 -0.02(-6.52%)
Jan 14, 2022 0.2500 0.2500 0.2300 0.2300 17,009 -0.01(-6.12%)
Jan 13, 2022 0.2450 0.2450 0.2450 0.2450 1,154 +0.01(+4.26%)
Jan 12, 2022 0.2350 0.2400 0.2350 0.2350 91,527 -0.02(-6.00%)
Jan 11, 2022 0.2650 0.2650 0.2500 0.2500 60,599 -0.01(-1.96%)
Jan 10, 2022 0.2550 0.2550 0.2550 0.2550 10,291 +0.00(+0.00%)
Jan 07, 2022 0.2700 0.2700 0.2550 0.2550 28,559 -0.02(-5.56%)
Jan 06, 2022 0.2500 0.2800 0.2500 0.2700 8,761 -0.01(-3.57%)
Jan 05, 2022 0.2950 0.2950 0.2800 0.2800 14,526 +0.01(+3.70%)
Jan 04, 2022 0.2750 0.2750 0.2650 0.2700 41,373 +0.00(+0.00%)
Dec 31, 2021 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
Dec 30, 2021 0.2700 0.2700 0.2600 0.2600 13,289 +0.00(+0.00%)
Dec 29, 2021 0.2450 0.2700 0.2450 0.2600 108,658 +0.01(+4.00%)
Dec 24, 2021 0.2500 0.2500 0.2500 0 +0.05(+21.95%)
Dec 23, 2021 0.2300 0.2350 0.2000 0.2050 178,902 -0.02(-8.89%)
Dec 22, 2021 0.2300 0.2350 0.2250 0.2250 31,317 -0.01(-2.17%)
Dec 21, 2021 0.2300 0.2300 0.2300 0.2300 1,689 +0.00(+0.00%)
Dec 20, 2021 0.2400 0.2400 0.2250 0.2300 57,722 -0.02(-8.00%)
Dec 17, 2021 0.2450 0.2500 0.2350 0.2500 23,273 +0.01(+2.04%)
Dec 16, 2021 0.2750 0.2750 0.2450 0.2450 150,855 -0.03(-10.91%)
Dec 15, 2021 0.3000 0.3000 0.2700 0.2750 33,995 -0.01(-1.79%)
Dec 14, 2021 0.2850 0.2850 0.2650 0.2800 12,560 +0.01(+3.70%)
Dec 13, 2021 0.2850 0.2850 0.2650 0.2700 28,590 -0.04(-12.90%)
Dec 10, 2021 0.3000 0.3100 0.3000 0.3100 4,525 +0.01(+3.33%)
Dec 09, 2021 0.3050 0.3100 0.2950 0.3000 85,240 -0.01(-1.64%)
Dec 08, 2021 0.2900 0.3050 0.2600 0.3050 73,482 +0.02(+5.17%)
Dec 07, 2021 0.3000 0.3000 0.2900 0.2900 37,681 -0.01(-3.33%)
Dec 06, 2021 0.3050 0.3100 0.3000 0.3000 12,571 -0.01(-3.23%)
Dec 03, 2021 0.3200 0.3200 0.3100 0.3100 26,429 -0.01(-3.13%)
Dec 02, 2021 0.3300 0.3300 0.3100 0.3200 48,077 -0.03(-8.57%)
Dec 01, 2021 0.3500 0.3650 0.3300 0.3500 25,321 -0.01(-2.78%)
Nov 29, 2021 0.3500 0.3600 0.3600 0.3600 3,625 -0.02(-5.26%)
Nov 26, 2021 0.3650 0.3950 0.3650 0.3800 39,174 +0.00(+0.00%)
Nov 25, 2021 0.3800 0.3800 0.3800 0.3800 10,725 +0.00(+0.00%)
Nov 24, 2021 0.4000 0.4000 0.3800 0.3800 5,647 -0.01(-2.56%)
Nov 23, 2021 0.4000 0.4000 0.3750 0.3900 11,589 -0.01(-1.27%)
Nov 22, 2021 0.3950 0.3950 0.3950 0.3950 11,784 -0.01(-1.25%)
Nov 19, 2021 0.3950 0.4000 0.3800 0.4000 74,607 +0.01(+2.56%)
Nov 18, 2021 0.3950 0.3900 0.3900 0.3900 74,231 -0.01(-2.50%)
Nov 17, 2021 0.4100 0.4100 0.3900 0.4000 27,585 +0.00(+0.00%)
Nov 16, 2021 0.4000 0.4150 0.4000 0.4000 21,075 +0.00(+0.00%)
Nov 15, 2021 0.4200 0.4200 0.4000 0.4000 18,437 +0.01(+2.56%)
Nov 12, 2021 0.3950 0.4100 0.3900 0.3900 46,623 -0.01(-1.27%)
Nov 11, 2021 0.4000 0.4000 0.3950 0.3950 11,092 -0.04(-9.20%)
Nov 09, 2021 0.4250 0.4350 0.4050 0.4350 43,093 +0.01(+1.16%)
Nov 08, 2021 0.3800 0.4350 0.3800 0.4300 108,351 +0.03(+7.50%)
Nov 05, 2021 0.4150 0.4200 0.4000 0.4000 71,603 -0.03(-6.98%)
Nov 04, 2021 0.4700 0.4700 0.4150 0.4300 46,984 -0.04(-7.53%)
Nov 03, 2021 0.4700 0.4700 0.4400 0.4650 10,921 +0.00(+0.00%)
Nov 02, 2021 0.4600 0.4650 0.4450 0.4650 17,601 +0.02(+4.49%)
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.