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 (%)
Jun 30, 2021 0.6600 0.6600 0.6600 0 -0.02(-2.94%)
Jun 29, 2021 0.6600 0.7000 0.6500 0.6800 38,780 +0.05(+7.94%)
Jun 28, 2021 0.6300 0.6300 0.6300 0.6300 2,108 +0.00(+0.00%)
Jun 25, 2021 0.6200 0.6300 0.6200 0.6300 3,526 -0.05(-7.35%)
Jun 24, 2021 0.6000 0.6800 0.6000 0.6800 29,732 -0.02(-2.86%)
Jun 23, 2021 0.6200 0.7000 0.6000 0.7000 28,742 +0.10(+16.67%)
Jun 22, 2021 0.5900 0.6000 0.5600 0.6000 26,400 +0.00(+0.00%)
Jun 21, 2021 0.6000 0.6000 0.5800 0.6000 58,773 -0.01(-1.64%)
Jun 18, 2021 0.6200 0.6200 0.6000 0.6100 19,178 -0.01(-1.61%)
Jun 17, 2021 0.6700 0.6700 0.6200 0.6200 40,098 -0.02(-3.13%)
Jun 16, 2021 0.6800 0.6800 0.6300 0.6400 8,848 -0.06(-8.57%)
Jun 15, 2021 0.6700 0.7000 0.6700 0.7000 20,111 +0.00(+0.00%)
Jun 14, 2021 0.6800 0.7300 0.6600 0.7000 126,942 +0.02(+2.94%)
Jun 11, 2021 0.6400 0.7000 0.6300 0.6800 22,068 -0.02(-2.86%)
Jun 10, 2021 0.7400 0.7800 0.7000 0.7000 200,723 -0.04(-5.41%)
Jun 09, 2021 0.7600 0.7900 0.7100 0.7400 42,033 +0.02(+2.78%)
Jun 08, 2021 0.7800 0.7900 0.7000 0.7200 84,018 -0.06(-7.69%)
Jun 07, 2021 0.7200 0.7800 0.7200 0.7800 89,005 +0.06(+8.33%)
Jun 04, 2021 0.7600 0.7600 0.7100 0.7200 18,047 -0.08(-10.00%)
Jun 03, 2021 62.00 0.8000 0.6000 0.8000 11,451,300 +0.18(+29.03%)
Jun 02, 2021 0.6300 0.6900 0.6200 0.6200 61,373 +0.01(+1.64%)
Jun 01, 2021 0.5500 0.6100 0.5500 0.6100 121,059 +0.06(+10.91%)
May 31, 2021 0.5200 0.5800 0.5100 0.5500 97,713 +0.03(+5.77%)
May 28, 2021 0.5000 0.5200 0.4850 0.5200 77,638 -0.01(-1.89%)
May 27, 2021 0.4950 0.5400 0.4950 0.5300 71,483 +0.00(+0.00%)
May 26, 2021 0.5100 0.5300 0.5000 0.5300 29,577 +0.03(+6.00%)
May 25, 2021 0.5300 0.5700 0.4800 0.5000 72,547 +0.00(+0.00%)
May 21, 2021 0.5000 0.5000 0.5000 0 -0.02(-3.85%)
May 20, 2021 0.5100 0.5400 0.4800 0.5200 135,121 +0.01(+1.96%)
May 19, 2021 0.5200 0.5200 0.4800 0.5100 98,894 -0.04(-7.27%)
May 18, 2021 0.5600 0.5700 0.5200 0.5500 76,840 -0.02(-3.51%)
May 17, 2021 0.5700 0.5900 0.5300 0.5700 53,327 +0.01(+1.79%)
May 14, 2021 0.5100 0.6400 0.5100 0.5600 117,019 +0.08(+15.46%)
May 13, 2021 0.5200 0.5300 0.4800 0.4850 83,382 -0.10(-17.80%)
May 12, 2021 0.6400 0.6700 0.5800 0.5900 72,952 -0.06(-9.23%)
May 11, 2021 0.6700 0.6800 0.6000 0.6500 99,245 +0.00(+0.00%)
May 10, 2021 0.7900 0.7900 0.6500 0.6500 98,454 -0.11(-14.47%)
May 07, 2021 0.7400 0.7600 0.6900 0.7600 145,873 +0.02(+2.70%)
May 06, 2021 0.8000 0.8100 0.7400 0.7400 80,852 -0.06(-7.50%)
May 05, 2021 0.7900 0.8200 0.7600 0.8000 75,685 +0.03(+3.90%)
May 04, 2021 0.8200 0.8200 0.7500 0.7700 55,527 -0.06(-7.23%)
May 03, 2021 0.8200 0.9300 0.8000 0.8300 141,953 -0.02(-2.35%)
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%)
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.