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

Blockchaink2 Corp (TSV: BITK )

0.2550 +0.0050 (+2.00%)
Streaming Delayed Price Updated: 10:28 AM EDT, Jun 7, 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, 2024 0.3500 0.3600 0.3200 0.3200 68,400 -0.04(-11.11%)
Apr 29, 2024 0.3700 0.4000 0.3500 0.3600 122,322 -0.01(-2.70%)
Apr 26, 2024 0.3450 0.3900 0.3400 0.3700 116,519 +0.03(+7.25%)
Apr 25, 2024 0.3700 0.3700 0.3450 0.3450 41,467 -0.04(-9.21%)
Apr 24, 2024 0.4150 0.4250 0.3800 0.3800 36,530 -0.02(-3.80%)
Apr 23, 2024 0.4350 0.4400 0.3950 0.3950 36,072 -0.03(-8.14%)
Apr 22, 2024 0.4600 0.4800 0.4200 0.4300 106,582 -0.02(-4.44%)
Apr 19, 2024 0.4500 0.4500 0.4150 0.4500 96,700 +0.04(+8.43%)
Apr 18, 2024 0.3900 0.4150 0.3900 0.4150 9,939 +0.01(+3.75%)
Apr 17, 2024 0.3800 0.4000 0.3800 0.4000 14,155 +0.00(+0.00%)
Apr 16, 2024 0.3950 0.4100 0.3950 0.4000 23,501 +0.01(+2.56%)
Apr 15, 2024 0.4000 0.4050 0.3900 0.3900 63,112 -0.01(-1.27%)
Apr 12, 2024 0.4150 0.4150 0.3700 0.3950 238,640 +0.01(+1.28%)
Apr 11, 2024 0.4550 0.4550 0.3800 0.3900 419,025 -0.08(-17.02%)
Apr 10, 2024 0.4350 0.5300 0.4100 0.4700 170,980 +0.04(+9.30%)
Apr 09, 2024 0.5000 0.5000 0.4300 0.4300 324,662 -0.07(-14.00%)
Apr 08, 2024 0.4300 0.5200 0.4300 0.5000 430,638 +0.13(+35.14%)
Apr 05, 2024 0.3500 0.3700 0.3450 0.3700 13,256 -0.01(-1.33%)
Apr 04, 2024 0.3300 0.3750 0.3300 0.3750 22,040 +0.04(+11.94%)
Apr 03, 2024 0.3500 0.3500 0.3350 0.3350 5,830 -0.01(-1.47%)
Apr 02, 2024 0.3450 0.3800 0.3400 0.3400 109,526 +0.01(+3.03%)
Apr 01, 2024 0.3150 0.3300 0.3150 0.3300 17,624 +0.04(+11.86%)
Mar 28, 2024 0.2950 0 +0.01(+1.72%)
Mar 27, 2024 0.2900 0.2900 0.2900 0.2900 8,160 +0.01(+1.75%)
Mar 26, 2024 0.2900 0.3000 0.2850 0.2850 26,711 -0.03(-8.06%)
Mar 25, 2024 0.3300 0.3300 0.2900 0.3100 150,653 -0.02(-6.06%)
Mar 22, 2024 0.3350 0.3350 0.3300 0.3300 11,526 -0.02(-5.71%)
Mar 21, 2024 0.3400 0.3500 0.3300 0.3500 39,305 -0.02(-4.11%)
Mar 20, 2024 0.3400 0.3650 0.3400 0.3650 12,500 +0.02(+7.35%)
Mar 19, 2024 0.3650 0.3650 0.3400 0.3400 32,334 -0.03(-8.11%)
Mar 18, 2024 0.3950 0.3950 0.3600 0.3700 12,462 -0.03(-6.33%)
Mar 15, 2024 0.4200 0.4200 0.3600 0.3950 54,340 -0.01(-3.66%)
Mar 14, 2024 0.3900 0.4200 0.3800 0.4100 127,193 +0.02(+6.49%)
Mar 13, 2024 0.4050 0.4050 0.3600 0.3850 12,105 -0.02(-3.75%)
Mar 12, 2024 0.4000 0.4000 0.3600 0.4000 48,717 +0.00(+0.00%)
Mar 11, 2024 0.4000 0.4200 0.3400 0.4000 77,334 -0.02(-4.76%)
Mar 08, 2024 0.4150 0.4350 0.3900 0.4200 78,624 -0.02(-3.45%)
Mar 07, 2024 0.4450 0.4800 0.4100 0.4350 12,035 +0.01(+1.16%)
Mar 06, 2024 0.4000 0.5100 0.4000 0.4300 87,474 +0.04(+10.26%)
Mar 05, 2024 0.4600 0.4600 0.3900 0.3900 24,126 -0.04(-9.30%)
Mar 04, 2024 0.4550 0.4700 0.4300 0.4300 47,530 +0.04(+11.69%)
Mar 01, 2024 0.4400 0.4450 0.3850 0.3850 37,616 -0.02(-3.75%)
Feb 29, 2024 0.4900 0.4900 0.3900 0.4000 70,888 -0.07(-14.89%)
Feb 28, 2024 0.5300 0.5400 0.4700 0.4700 243,242 +0.02(+5.62%)
Feb 27, 2024 0.4450 0.5300 0.4300 0.4450 393,804 +0.07(+17.11%)
Feb 26, 2024 0.3000 0.3900 0.3000 0.3800 116,198 +0.08(+26.67%)
Feb 23, 2024 0.2550 0.3000 0.2500 0.3000 51,142 +0.04(+17.65%)
Feb 22, 2024 0.3450 0.3450 0.2550 0.2550 68,907 -0.07(-21.54%)
Feb 21, 2024 0.3450 0.4000 0.2800 0.3250 259,247 -0.04(-12.16%)
Feb 20, 2024 0.4000 0.4100 0.3550 0.3700 144,902 -0.03(-7.50%)
Feb 16, 2024 0.4000 0 +0.03(+8.11%)
Feb 15, 2024 0.3250 0.3700 0.3250 0.3700 172,750 +0.05(+15.62%)
Feb 14, 2024 0.2350 0.3500 0.2350 0.3200 332,449 +0.09(+39.13%)
Feb 13, 2024 0.2200 0.2300 0.2000 0.2300 47,869 +0.02(+9.52%)
Feb 12, 2024 0.2050 0.2100 0.2050 0.2100 60,121 +0.01(+2.44%)
Feb 09, 2024 0.1900 0.2100 0.1900 0.2050 107,329 +0.02(+13.89%)
Feb 08, 2024 0.1900 0.1950 0.1750 0.1800 22,974 -0.01(-5.26%)
Feb 06, 2024 0.1900 0 +0.02(+8.57%)
Feb 05, 2024 0.1650 0.1750 0.1650 0.1750 14,116 +0.01(+6.06%)
Feb 02, 2024 0.1650 0.1650 0.1650 0.1650 990 -0.02(-10.81%)
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.