BLFDF

Blockchain Foundry (GM) Historical Data

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Blockchain Foundry Inc (GM) BLFDF OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.01874 -13.57% 0.11936 14:41:51
Open Price Low Price High Price Close Price Previous Close
0.1366 0.11936 0.1382 0.11936 0.1381
more quote information »

BLFDF Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.13490.148540.119360.136292821,150-0.01554-11.52%
1 Month0.11990.148540.09390.117533624,676-0.00054-0.45%
3 Months0.13080.148540.081610.116299411,678-0.01144-8.75%
6 Months0.076570.200.048050.13335813,8780.0427955.88%
1 Year0.02750.57790.02750.114212511,8560.09186334.04%
3 Years0.0850.57790.01960.103982210,3860.0343640.42%
5 Years0.0850.57790.01960.103982210,3860.0343640.42%

BLFDF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 04 2020 0.11936 -0.01874 -13.57% 0.1366 0.1382 0.11936 31,797
Dec 03 2020 0.1381 0.0182 15.18% 0.13362 0.1381 0.12 61,989
Dec 02 2020 0.1199 -0.0155 -11.45% 0.1236 0.1256 0.1197 4,300
Dec 01 2020 0.1354 -0.0072 -5.05% 0.139 0.1485 0.1294 34,446
Nov 30 2020 0.1426 0.01368 10.61% 0.14658 0.14854 0.1426 1,915
Nov 27 2020 0.12892 -0.00008 -0.06% 0.1349 0.14054 0.12594 3,101
Nov 25 2020 0.129 -0.00358 -2.7% 0.1308 0.13641 0.12375 13,631
Nov 24 2020 0.13258 0.01798 15.69% 0.1235 0.13635 0.1109 7,375
Nov 23 2020 0.1146 0.00184 1.63% 0.1091 0.125 0.109 23,847
Nov 20 2020 0.11276 0.00544 5.07% 0.11307 0.11686 0.1089 22,900
Nov 19 2020 0.10732 0.00402 3.89% 0.124 0.124 0.10487 3,111
Nov 18 2020 0.1033 -0.0117 -10.17% 0.1203 0.1262 0.1033 117,000
Nov 17 2020 0.115 0.004 3.6% 0.1165 0.12031 0.11 109,260
Nov 16 2020 0.111 0.0171 18.21% 0.11436 0.11452 0.111 3,700
Nov 13 2020 0.0939 -0.0061 -6.1% 0.09394 0.0967 0.0939 1,100
Nov 12 2020 0.10 0.00 0.0% 0.10 0.10 0.10 0
Nov 11 2020 0.10 -0.0116 -10.39% 0.105 0.105 0.10 3,000
Nov 10 2020 0.1116 -0.0084 -7.0% 0.11174 0.11174 0.1116 2,005
Nov 09 2020 0.12 0.0032 2.74% 0.1199 0.12 0.1155 6,807
Nov 06 2020 0.1168 0.00 0.0% 0.1168 0.1168 0.1168 0
Nov 05 2020 0.1168 0.0079 7.25% 0.119 0.119 0.1168 4,019
See More Historical Prices »
Your Recent History
USOTC
BLFDF
Blockchain..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201205 19:11:47