Skip to main content
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 (%)
May 31, 2024 0.3000 0.3000 0.2700 0.2700 111,139 -0.04(-12.90%)
May 30, 2024 0.3100 0.3100 0.3100 0.3100 50,025 +0.00(+0.65%)
May 29, 2024 0.2900 0.3080 0.2830 0.3080 146,500 +0.03(+10.00%)
May 28, 2024 0.2700 0.3150 0.2700 0.2800 139,638 +0.00(+0.00%)
May 27, 2024 0.2700 0.2900 0.2700 0.2800 33,112 +0.01(+1.82%)
May 24, 2024 0.2900 0.2900 0.2700 0.2750 33,380 -0.02(-6.78%)
May 22, 2024 0.2950 5 +0.00(+0.00%)
May 21, 2024 0.2950 0.3000 0.2950 0.2950 50,100 +0.00(+0.00%)
May 17, 2024 0.2950 0 +0.01(+5.36%)
May 16, 2024 0.2800 0.2800 0.2800 0.2800 3,250 -0.02(-6.67%)
May 15, 2024 0.3000 0.3000 0.3000 0.3000 5,350 +0.02(+9.09%)
May 14, 2024 0.2800 0.2800 0.2750 0.2750 18,000 +0.00(+0.00%)
May 13, 2024 0.2700 0.3150 0.2700 0.2750 29,110 +0.01(+3.77%)
May 10, 2024 0.2650 0.2700 0.2650 0.2650 9,500 -0.01(-3.64%)
May 09, 2024 0.2800 0.2800 0.2750 0.2750 30,500 +0.01(+1.85%)
May 08, 2024 0.3000 0.3000 0.2700 0.2700 96,293 -0.04(-12.90%)
May 07, 2024 0.3550 0.3700 0.3100 0.3100 170,705 -0.05(-13.89%)
May 06, 2024 0.3650 0.3700 0.3600 0.3600 26,655 +0.00(+0.00%)
May 03, 2024 0.3650 0.4000 0.3500 0.3600 339,563 +0.01(+2.86%)
May 02, 2024 0.3200 0.3550 0.3200 0.3500 10,505 +0.03(+11.11%)
May 01, 2024 0.3150 0.3200 0.3000 0.3150 120,301 -0.01(-1.56%)
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%)
Feb 01, 2024 0.1950 0.1950 0.1850 0.1850 2,107 +0.01(+2.78%)
Jan 31, 2024 0.1750 0.1850 0.1550 0.1800 21,001 +0.03(+20.00%)
Jan 30, 2024 0.1500 0.1500 0.1500 0.1500 34,572 -0.02(-9.09%)
Jan 29, 2024 0.1600 0.1650 0.1600 0.1650 21,161 +0.02(+13.79%)
Jan 26, 2024 0.1500 0.1500 0.1450 0.1450 11,500 +0.00(+0.00%)
Jan 25, 2024 0.1350 0.1700 0.1350 0.1450 37,600 +0.00(+0.00%)
Jan 24, 2024 0.1450 0.1450 0.1400 0.1450 7,095 -0.02(-12.12%)
Jan 23, 2024 0.1650 0.1650 0.1650 0.1650 8,663 -0.01(-2.94%)
Jan 22, 2024 0.1700 0.1700 0.1350 0.1700 17,269 +0.02(+13.33%)
Jan 19, 2024 0.1350 0.1500 0.1350 0.1500 21,676 +0.00(+0.00%)
Jan 18, 2024 0.1400 0.1500 0.1300 0.1500 27,000 +0.01(+7.14%)
Jan 17, 2024 0.1400 0.1400 0.1400 0.1400 1,500 +0.01(+3.70%)
Jan 16, 2024 0.1400 0.1400 0.1350 0.1350 66,240 -0.01(-3.57%)
Jan 15, 2024 0.1400 0.1400 0.1400 0.1400 12,542 +0.00(+0.00%)
Jan 12, 2024 0.1650 0.1650 0.1350 0.1400 46,449 -0.01(-6.67%)
Jan 11, 2024 0.1650 0.1650 0.1450 0.1500 79,986 +0.00(+0.00%)
Jan 10, 2024 0.1950 0.1950 0.1500 0.1500 148,024 -0.06(-28.57%)
Jan 09, 2024 0.2050 0.2100 0.2050 0.2100 7,973 +0.00(+0.00%)
Jan 08, 2024 0.2000 0.2100 0.1800 0.2100 136,006 +0.00(+0.00%)
Jan 05, 2024 0.1500 0.2400 0.1500 0.2100 99,215 +0.05(+31.25%)
Jan 04, 2024 0.1300 0.1600 0.1300 0.1600 12,820 +0.04(+28.00%)
Jan 03, 2024 0.1350 0.1350 0.1250 0.1250 7,972 -0.01(-7.41%)
Jan 02, 2024 0.1050 0.1600 0.1050 0.1350 224,016 +0.04(+35.00%)
Dec 29, 2023 0.1000 0 -0.01(-13.04%)
Dec 28, 2023 0.1050 0.1150 0.1000 0.1150 20,598 +0.01(+9.52%)
Dec 27, 2023 0.1100 0.1100 0.0900 0.1050 154,452 -0.01(-4.55%)
Dec 22, 2023 0.1100 0 +0.01(+10.00%)
Dec 21, 2023 0.1000 0.1000 0.1000 0.1000 2,111 +0.01(+5.26%)
Dec 20, 2023 0.1000 0.1000 0.0950 0.0950 23,150 -0.01(-5.00%)
Dec 19, 2023 0.1000 0.1100 0.1000 0.1000 18,714 +0.00(+0.00%)
Dec 18, 2023 0.1100 0.1100 0.1000 0.1000 116,424 -0.01(-13.04%)
Dec 14, 2023 0.1150 200 +0.01(+4.55%)
Dec 12, 2023 0.1100 47 -0.03(-24.14%)
Dec 11, 2023 0.1450 0.1450 0.1450 0.1450 2,262 +0.00(+0.00%)
Dec 06, 2023 0.1450 0 +0.00(+0.00%)
Dec 05, 2023 0.1350 0.1500 0.1350 0.1450 14,000 +0.01(+7.41%)
Dec 04, 2023 0.1350 0.1400 0.1100 0.1350 40,589 +0.00(+0.00%)
Dec 01, 2023 0.1100 0.1350 0.1100 0.1350 21,200 +0.02(+12.50%)
Nov 30, 2023 0.1200 0.1200 0.1200 0.1200 1,728 +0.01(+9.09%)
Nov 29, 2023 0.1050 0.1100 0.1050 0.1100 16,878 +0.00(+0.00%)
Nov 24, 2023 0.1100 200 +0.00(+0.00%)
Nov 23, 2023 0.1100 0.1100 0.1100 0.1100 1,034 +0.00(+0.00%)
Nov 22, 2023 0.1100 0.1100 0.1100 0.1100 506 +0.00(+0.00%)
Nov 21, 2023 0.1100 0.1100 0.1100 0.1100 5,223 +0.01(+4.76%)
Nov 20, 2023 0.1050 0.1050 0.1050 0.1050 1,200 -0.01(-4.55%)
Nov 17, 2023 0.1100 0.1100 0.1050 0.1100 17,500 -0.01(-4.35%)
Nov 16, 2023 0.1150 0.1150 0.1150 0.1150 5,000 -0.01(-11.54%)
Nov 15, 2023 0.1300 0.1300 0.1200 0.1300 8,000 +0.01(+8.33%)
Nov 14, 2023 0.1100 0.1200 0.1100 0.1200 5,209 -0.01(-4.00%)
Nov 10, 2023 0.1250 8 -0.01(-3.85%)
Nov 09, 2023 0.1400 0.1400 0.1300 0.1300 11,500 +0.00(+0.00%)
Nov 08, 2023 0.1250 0.1300 0.1250 0.1300 3,500 +0.01(+4.00%)
Nov 06, 2023 0.1250 0 +0.01(+4.17%)
Nov 03, 2023 0.1200 0.1200 0.1200 0.1200 9,897 +0.00(+0.00%)
Nov 02, 2023 0.1100 0.1200 0.1100 0.1200 28,649 +0.01(+9.09%)
Nov 01, 2023 0.1100 0.1100 0.1100 0.1100 19,500 +0.01(+15.79%)
Oct 26, 2023 0.0950 0 -0.01(-5.00%)
Oct 25, 2023 0.1050 0.1050 0.1000 0.1000 6,300 -0.00(-4.76%)
Oct 24, 2023 0.1050 0.1050 0.1050 0.1050 2,000 +0.01(+10.53%)
Oct 23, 2023 0.0950 0.0950 0.0950 0.0950 2,000 -0.02(-17.39%)
Oct 19, 2023 0.1150 0 +0.02(+21.05%)
Oct 18, 2023 0.0950 0.0950 0.0950 0.0950 1,915 -0.02(-17.39%)
Oct 17, 2023 0.1150 0.1150 0.1150 0.1150 1,151 +0.01(+15.00%)
Oct 16, 2023 0.1000 0.1000 0.1000 0.1000 8,219 +0.01(+5.26%)
Oct 13, 2023 0.0950 0.0950 0.0950 0.0950 2,500 -0.01(-9.52%)
Oct 12, 2023 0.0950 0.1050 0.0950 0.1050 4,731 -0.01(-8.70%)
Oct 10, 2023 0.0950 0.1150 987 +0.01(+15.00%)
Oct 06, 2023 0.1000 0 -0.00(-4.76%)
Oct 03, 2023 0.1050 0 +0.00(+5.00%)
Oct 02, 2023 0.1000 0.1000 0.1000 0.1000 2,065 -0.00(-4.76%)
Sep 29, 2023 0.1050 0.1050 0.1050 0.1050 12,691 +0.00(+0.00%)
Sep 28, 2023 0.1050 0.1050 0.1050 0.1050 2,500 +0.00(+5.00%)
Sep 27, 2023 0.1000 0.1000 0.1000 0.1000 7,050 +0.01(+17.65%)
Sep 26, 2023 0.0850 0.0850 0.0850 0.0850 2,000 -0.01(-15.00%)
Sep 25, 2023 0.1100 0.1100 0.1000 0.1000 27,400 -0.01(-9.09%)
Sep 22, 2023 0.1100 0.1100 0.1100 0.1100 2,094 -0.01(-8.33%)
Sep 18, 2023 0.1200 0 +0.01(+9.09%)
Sep 14, 2023 0.1100 0 -0.01(-8.33%)
Sep 11, 2023 0.1200 45 +0.00(+0.00%)
Sep 08, 2023 0.1200 0.1200 0.1200 0.1200 16,305 +0.01(+9.09%)
Sep 07, 2023 0.1100 0.1100 0.1100 0.1100 5,699 -0.01(-8.33%)
Sep 01, 2023 0.1200 14 +0.00(+0.00%)
Aug 31, 2023 0.1300 0.1300 0.1200 0.1200 3,000 +0.00(+0.00%)
Aug 29, 2023 0.1200 90 -0.03(-20.00%)
Aug 28, 2023 0.1500 0.1500 0.1500 0.1500 504 +0.03(+25.00%)
Aug 25, 2023 0.1200 0.1200 0.1200 0.1200 500 -0.01(-7.69%)
Aug 23, 2023 0.1300 0 +0.00(+0.00%)
Aug 22, 2023 0.1300 0.1300 0.1300 0.1300 2,206 +0.01(+4.00%)
Aug 21, 2023 0.1250 0.1250 0.1250 0.1250 1,000 +0.01(+4.17%)
Aug 18, 2023 0.1300 0.1300 0.1200 0.1200 2,900 -0.02(-14.29%)
Aug 17, 2023 0.1350 0.1400 0.1350 0.1400 10,857 +0.01(+3.70%)
Aug 16, 2023 0.1550 0.1550 0.1250 0.1350 78,553 +0.00(+0.00%)
Aug 14, 2023 0.1350 0 -0.03(-18.18%)
Aug 11, 2023 0.1700 0.1700 0.1650 0.1650 6,382 +0.02(+10.00%)
Aug 10, 2023 0.1300 0.1500 0.1300 0.1500 26,758 +0.02(+15.38%)
Aug 09, 2023 0.1400 0.1400 0.1300 0.1300 4,002 -0.01(-7.14%)
Aug 08, 2023 0.1600 0.1600 0.1400 0.1400 5,631 -0.04(-22.22%)
Aug 04, 2023 0.1800 0 +0.05(+38.46%)
Aug 03, 2023 0.1500 0.1500 0.1300 0.1300 9,500 -0.02(-13.33%)
Aug 02, 2023 0.1500 0.1500 0.1500 0.1500 3,097 +0.00(+0.00%)
Aug 01, 2023 0.1500 0.1500 0.1500 0.1500 7,040 -0.01(-6.25%)
Jul 31, 2023 0.1750 0.1750 0.1600 0.1600 5,087 -0.01(-8.57%)
Jul 28, 2023 0.1750 0.1750 0.1750 0.1750 1,000 +0.01(+6.06%)
Jul 27, 2023 0.1650 0.1650 0.1500 0.1650 9,347 -0.01(-8.33%)
Jul 25, 2023 0.1800 0 +0.00(+0.00%)
Jul 24, 2023 0.1800 0.1800 0.1800 0.1800 1,582 +0.01(+9.09%)
Jul 19, 2023 0.1650 0 -0.01(-5.71%)
Jul 18, 2023 0.1550 0.1750 0.1500 0.1750 12,261 +0.00(+0.00%)
Jul 17, 2023 0.1750 0.1750 0.1750 0.1750 2,856 -0.01(-5.41%)
Jul 14, 2023 0.1800 0.1900 0.1800 0.1850 70,826 +0.01(+5.71%)
Jul 13, 2023 0.1250 0.1800 0.1250 0.1750 67,239 +0.05(+45.83%)
Jul 12, 2023 0.1200 0.1200 0.1200 0.1200 3,000 +0.00(+0.00%)
Jul 11, 2023 0.1050 0.1300 0.1050 0.1200 103,370 +0.01(+14.29%)
Jul 10, 2023 0.1100 0.1100 0.1050 0.1050 11,510 +0.00(+5.00%)
Jul 07, 2023 0.1000 0.1000 0.1000 0.1000 16,000 +0.00(+0.00%)
Jul 06, 2023 0.1000 0.1000 0.1000 0.1000 32,000 +0.00(+0.00%)
Jul 05, 2023 0.1000 0.1000 0.1000 0.1000 7,100 +0.00(+0.00%)
Jul 04, 2023 0.1000 0.1100 0.1000 0.1000 7,308 +0.00(+0.00%)
Jun 30, 2023 0.1000 0 +0.00(+0.00%)
Jun 29, 2023 0.1050 0.1100 0.1000 0.1000 31,000 +0.00(+0.00%)
Jun 28, 2023 0.0900 0.1000 0.0900 0.1000 25,597 +0.01(+11.11%)
Jun 27, 2023 0.0750 0.0900 0.0750 0.0900 21,500 -0.01(-10.00%)
Jun 26, 2023 0.0800 0.1000 0.0800 0.1000 9,751 +0.01(+11.11%)
Jun 23, 2023 0.0900 0.0900 0.0900 0.0900 2,660 +0.00(+0.00%)
Jun 21, 2023 0.0900 50 +0.00(+5.88%)
Jun 20, 2023 0.0850 0.0850 0.0850 0.0850 2,000 +0.01(+6.25%)
Jun 19, 2023 0.0700 0.0800 0.0700 0.0800 18,500 +0.01(+14.29%)
Jun 16, 2023 0.0800 0.0800 0.0700 0.0700 33,175 -0.01(-17.65%)
Jun 14, 2023 0.0850 0 -0.00(-5.56%)
Jun 13, 2023 0.0900 0.0900 0.0900 0.0900 4,000 +0.02(+28.57%)
Jun 12, 2023 0.0900 0.0900 0.0700 0.0700 17,760 -0.02(-22.22%)
Jun 07, 2023 0.0900 600 +0.00(+5.88%)
Jun 06, 2023 0.0800 0.0850 0.0800 0.0850 11,000 -0.02(-19.05%)
Jun 05, 2023 0.1050 0.1050 0.1050 0.1050 2,000 +0.02(+23.53%)
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.