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

Blockchaink2 Corp (TSV: BITK )

0.2950 +0.0150 (+5.36%)
Streaming Delayed Price Updated: 3:02 PM EDT, May 17, 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 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%)
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%)
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.