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

Blockchaink2 Corp (TSV: BITK )

0.2450 -0.0100 (-3.92%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 10, 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 (%)
Apr 30, 2021 0.7600 0.8500 0.7600 0.8500 57,941 +0.08(+10.39%)
Apr 29, 2021 0.8200 0.8300 0.7700 0.7700 69,204 -0.07(-8.33%)
Apr 28, 2021 0.8300 0.8500 0.8100 0.8400 20,302 +0.01(+1.20%)
Apr 27, 2021 0.8600 0.8600 0.8000 0.8300 105,961 -0.02(-2.35%)
Apr 26, 2021 0.9000 0.9000 0.8400 0.8500 275,659 -0.05(-5.56%)
Apr 23, 2021 0.9000 0.9300 0.8500 0.9000 86,814 -0.04(-4.26%)
Apr 22, 2021 0.9800 0.9800 0.9200 0.9400 56,614 -0.01(-1.05%)
Apr 21, 2021 0.9200 0.9800 0.9200 0.9500 95,157 +0.02(+2.15%)
Apr 20, 2021 0.9400 0.9700 0.8700 0.9300 157,022 -0.03(-3.12%)
Apr 19, 2021 1.020 1.050 0.9300 0.9600 241,852 -0.12(-11.11%)
Apr 16, 2021 1.180 1.220 1.030 1.080 199,857 -0.16(-12.90%)
Apr 15, 2021 1.110 1.270 1.060 1.240 124,126 +0.17(+15.89%)
Apr 14, 2021 1.220 1.230 1.050 1.070 116,331 -0.10(-8.55%)
Apr 13, 2021 1.100 1.250 1.100 1.170 216,304 +0.17(+17.00%)
Apr 12, 2021 1.120 1.120 0.9400 1.000 100,277 -0.06(-6.10%)
Apr 09, 2021 1.140 1.150 1.020 1.065 57,010 -0.06(-5.75%)
Apr 08, 2021 1.130 1.160 1.090 1.130 47,003 +0.00(+0.00%)
Apr 07, 2021 1.160 1.190 1.110 1.130 33,938 -0.01(-0.88%)
Apr 06, 2021 1.200 1.200 1.140 1.140 67,513 -0.06(-5.00%)
Apr 05, 2021 1.220 1.240 1.180 1.200 44,939 -0.02(-1.64%)
Apr 01, 2021 1.220 1.220 1.220 0 +0.05(+4.27%)
Mar 31, 2021 1.270 1.270 1.130 1.170 105,061 -0.07(-5.65%)
Mar 30, 2021 1.270 1.300 1.170 1.240 58,276 -0.01(-0.40%)
Mar 29, 2021 1.250 1.270 1.200 1.245 65,064 +0.07(+5.51%)
Mar 26, 2021 1.160 1.290 1.160 1.180 36,738 -0.06(-4.84%)
Mar 25, 2021 1.080 1.240 1.080 1.240 153,123 -0.02(-1.59%)
Mar 24, 2021 1.360 1.380 1.140 1.260 142,136 -0.10(-7.35%)
Mar 23, 2021 1.480 1.480 1.320 1.360 84,718 -0.10(-6.85%)
Mar 22, 2021 1.470 1.520 1.410 1.460 96,794 -0.03(-2.01%)
Mar 19, 2021 1.530 1.560 1.480 1.490 139,219 +0.01(+0.68%)
Mar 18, 2021 1.600 1.620 1.460 1.480 243,051 -0.06(-3.90%)
Mar 17, 2021 1.390 1.630 1.280 1.540 306,425 +0.07(+4.76%)
Mar 16, 2021 1.510 1.520 1.440 1.470 79,527 -0.13(-8.13%)
Mar 15, 2021 1.640 1.700 1.410 1.600 513,904 -0.05(-3.03%)
Mar 12, 2021 1.310 1.670 1.310 1.650 295,622 +0.34(+25.95%)
Mar 11, 2021 1.350 1.380 1.280 1.310 76,735 -0.01(-0.76%)
Mar 10, 2021 1.450 1.450 1.320 1.320 122,174 -0.07(-5.04%)
Mar 09, 2021 1.530 1.530 1.360 1.390 178,570 +0.09(+6.92%)
Mar 08, 2021 1.340 1.350 1.290 1.300 50,109 +0.05(+4.00%)
Mar 05, 2021 1.280 1.330 1.100 1.250 224,372 +0.04(+3.31%)
Mar 04, 2021 1.470 1.480 1.160 1.210 204,356 -0.26(-17.69%)
Mar 03, 2021 1.680 1.680 1.450 1.470 177,653 -0.03(-2.00%)
Mar 02, 2021 1.800 1.800 1.420 1.500 236,604 -0.18(-10.71%)
Mar 01, 2021 1.640 1.740 1.580 1.680 276,560 +0.29(+20.86%)
Feb 26, 2021 1.380 1.500 1.260 1.390 220,747 -0.07(-4.79%)
Feb 25, 2021 1.680 1.710 1.370 1.460 201,875 -0.16(-9.88%)
Feb 24, 2021 1.680 1.900 1.620 1.620 500,489 +0.05(+3.18%)
Feb 23, 2021 2.000 2.000 1.450 1.570 846,790 -0.67(-29.91%)
Feb 22, 2021 1.550 2.300 1.520 2.240 1,630,326 +0.47(+26.55%)
Feb 19, 2021 1.390 1.950 1.350 1.770 1,259,720 +0.48(+37.21%)
Feb 18, 2021 1.450 1.450 1.260 1.290 444,236 -0.15(-10.42%)
Feb 17, 2021 1.240 1.450 1.100 1.440 717,531 +0.26(+22.03%)
Feb 16, 2021 1.090 1.320 1.090 1.180 343,626 +0.16(+15.69%)
Feb 12, 2021 1.020 1.020 1.020 0 -0.03(-2.86%)
Feb 11, 2021 1.110 1.200 1.020 1.050 153,748 -0.04(-3.67%)
Feb 10, 2021 1.240 1.240 1.020 1.090 246,081 -0.14(-11.38%)
Feb 09, 2021 1.310 1.340 1.220 1.230 247,767 +0.05(+4.24%)
Feb 08, 2021 1.030 1.200 1.010 1.180 358,617 +0.26(+28.26%)
Feb 05, 2021 0.9700 0.9700 0.8900 0.9200 58,794 +0.02(+2.22%)
Feb 04, 2021 0.9700 1.030 0.8900 0.9000 113,955 +0.02(+2.27%)
Feb 03, 2021 0.8800 0.8900 0.8500 0.8800 57,333 -0.02(-2.22%)
Feb 02, 2021 0.9200 0.9200 0.8300 0.9000 101,774 -0.01(-1.10%)
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.