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

Blok Technologies Inc (CSE: BLK )

N/A UNCHANGED
Last Price Updated: 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, 2018 0.2150 0.2200 0.2100 0.2100 27,050 +0.00(+0.00%)
Apr 27, 2018 0.2200 0.2250 0.1900 0.2100 135,649 -0.02(-8.70%)
Apr 26, 2018 0.2300 0.2400 0.2250 0.2300 14,500 -0.01(-6.12%)
Apr 25, 2018 0.2450 0.2450 0.2400 0.2450 16,300 +0.01(+4.26%)
Apr 24, 2018 0.2500 0.2500 0.2350 0.2350 49,015 -0.02(-6.00%)
Apr 23, 2018 0.2550 0.2600 0.2500 0.2500 43,133 -0.01(-1.96%)
Apr 20, 2018 0.2500 0.2600 0.2400 0.2550 71,583 -0.01(-1.92%)
Apr 19, 2018 0.2450 0.2600 0.2300 0.2600 108,045 +0.02(+8.33%)
Apr 18, 2018 0.2400 0.2400 0.2400 0.2400 48,800 +0.00(+0.00%)
Apr 17, 2018 0.2600 0.2600 0.2350 0.2400 44,110 -0.02(-5.88%)
Apr 16, 2018 0.2550 0.2550 0.2450 0.2550 35,000 -0.01(-1.92%)
Apr 13, 2018 0.2550 0.2650 0.2450 0.2600 80,651 -0.01(-1.89%)
Apr 12, 2018 0.2600 0.2700 0.2350 0.2650 81,200 +0.01(+3.92%)
Apr 11, 2018 0.2550 0.2600 0.2500 0.2550 19,950 -0.01(-1.92%)
Apr 10, 2018 0.2800 0.2800 0.2500 0.2600 66,030 -0.02(-7.14%)
Apr 09, 2018 0.2900 0.2900 0.2800 0.2800 22,964 +0.00(+0.00%)
Apr 06, 2018 0.2850 0.2850 0.2800 0.2800 19,700 +0.01(+3.70%)
Apr 05, 2018 0.2850 0.2850 0.2600 0.2700 35,750 -0.01(-5.26%)
Apr 04, 2018 0.3000 0.3000 0.2800 0.2850 70,810 -0.04(-10.94%)
Apr 03, 2018 0.3200 0.3200 0.3050 0.3200 88,600 -0.01(-1.54%)
Apr 02, 2018 0.3250 0.3250 0.3000 0.3250 65,125 +0.02(+4.84%)
Mar 29, 2018 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Mar 28, 2018 0.3200 0.3250 0.2600 0.3100 111,350 -0.01(-3.13%)
Mar 27, 2018 0.3250 0.3300 0.3150 0.3200 134,803 -0.01(-1.54%)
Mar 26, 2018 0.3400 0.3500 0.3000 0.3250 69,700 -0.02(-5.80%)
Mar 23, 2018 0.2700 0.3450 0.2600 0.3450 298,452 +0.05(+18.97%)
Mar 22, 2018 0.3000 0.3000 0.2800 0.2900 79,200 -0.01(-3.33%)
Mar 21, 2018 0.2500 0.3100 0.2100 0.3000 439,830 +0.04(+17.65%)
Mar 20, 2018 0.2600 0.2700 0.2300 0.2550 300,464 -0.03(-10.53%)
Mar 19, 2018 0.2900 0.2900 0.2400 0.2850 434,212 -0.05(-13.64%)
Mar 09, 2018 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Mar 08, 2018 0.3250 0.3450 0.2750 0.3300 554,032 +0.02(+6.45%)
Mar 07, 2018 0.3300 0.3300 0.3000 0.3100 265,022 -0.02(-6.06%)
Mar 06, 2018 0.2900 0.3350 0.2900 0.3300 385,204 +0.04(+13.79%)
Mar 05, 2018 0.3400 0.3400 0.2800 0.2900 628,147 -0.07(-19.44%)
Mar 02, 2018 0.4200 0.4200 0.3500 0.3600 283,757 -0.08(-18.18%)
Mar 01, 2018 0.5900 0.5900 0.4200 0.4400 781,755 +0.02(+3.53%)
Feb 27, 2018 0.4250 0.4250 0.4250 0 -0.14(-25.44%)
Feb 26, 2018 0.5700 0.5900 0.5400 0.5700 245,109 +0.02(+3.64%)
Feb 23, 2018 0.5200 0.5700 0.5200 0.5500 29,500 +0.03(+5.77%)
Feb 22, 2018 0.5300 0.5300 0.5200 0.5200 25,290 -0.08(-13.33%)
Feb 21, 2018 0.6000 0.6000 0.6000 0.6000 10,080 -0.05(-7.69%)
Feb 20, 2018 0.6700 0.6700 0.5800 0.6500 29,357 +0.15(+30.00%)
Feb 16, 2018 0.5000 0.5000 0.5000 0 -0.05(-9.09%)
Feb 15, 2018 0.7400 0.7400 0.5300 0.5500 114,395 -0.03(-5.17%)
Feb 14, 2018 0.7500 0.7500 0.5500 0.5800 28,200 -0.34(-36.96%)
Feb 13, 2018 0.9300 0.9300 0.7400 0.9200 4,474 -0.09(-8.91%)
Feb 12, 2018 1.000 1.020 0.9300 1.010 821,400 -0.04(-3.81%)
Feb 09, 2018 1.000 1.050 0.9500 1.050 201,391 +0.08(+8.25%)
Feb 08, 2018 0.9600 0.9900 0.9300 0.9700 103,328 +0.02(+2.11%)
Feb 07, 2018 0.9900 0.9900 0.9200 0.9500 26,760 -0.05(-5.00%)
Feb 06, 2018 1.000 1.000 1.000 1.000 15,000 +0.00(+0.00%)
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.