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 (%)
Jul 31, 2018 0.0750 0.0800 0.0700 0.0750 369,151 -0.01(-6.25%)
Jul 30, 2018 0.0700 0.0800 0.0700 0.0800 1,312,300 +0.01(+23.08%)
Jul 27, 2018 0.0650 0.0700 0.0650 0.0650 218,000 +0.00(+0.00%)
Jul 26, 2018 0.0600 0.0650 0.0550 0.0650 522,550 +0.00(+0.00%)
Jul 25, 2018 0.0700 0.0700 0.0600 0.0650 232,085 -0.01(-7.14%)
Jul 24, 2018 0.0700 0.0800 0.0650 0.0700 761,377 +0.00(+0.00%)
Jul 23, 2018 0.0700 0.0750 0.0700 0.0700 216,366 +0.00(+0.00%)
Jul 20, 2018 0.0800 0.0800 0.0700 0.0700 342,600 -0.00(-6.67%)
Jul 19, 2018 0.0800 0.0850 0.0750 0.0750 154,500 -0.01(-11.76%)
Jul 18, 2018 0.0800 0.0900 0.0800 0.0850 753,100 -0.00(-5.56%)
Jul 17, 2018 0.0800 0.0950 0.0750 0.0900 980,300 +0.01(+12.50%)
Jul 16, 2018 0.0850 0.0850 0.0800 0.0800 247,750 -0.01(-11.11%)
Jul 13, 2018 0.0900 0.0900 0.0850 0.0900 94,988 -0.01(-5.26%)
Jul 12, 2018 0.0900 0.1000 0.0900 0.0950 710,285 +0.01(+5.56%)
Jul 11, 2018 0.0900 0.1100 0.0900 0.0900 626,098 -0.01(-10.00%)
Jul 10, 2018 0.1000 0.1000 0.0900 0.1000 326,850 +0.00(+0.00%)
Jul 09, 2018 0.0900 0.1000 0.0900 0.1000 68,800 +0.01(+5.26%)
Jul 06, 2018 0.0950 0.1000 0.0950 0.0950 153,500 -0.01(-5.00%)
Jul 05, 2018 0.1100 0.1100 0.0950 0.1000 409,050 +0.01(+5.26%)
Jul 04, 2018 0.1000 0.1150 0.0950 0.0950 456,130 -0.01(-5.00%)
Jul 03, 2018 0.1300 0.1300 0.1000 0.1000 204,500 -0.01(-9.09%)
Jun 29, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jun 28, 2018 0.1300 0.1300 0.1100 0.1100 268,398 -0.03(-18.52%)
Jun 27, 2018 0.1300 0.1350 0.1300 0.1350 83,569 +0.00(+0.00%)
Jun 26, 2018 0.1300 0.1400 0.1300 0.1350 61,972 -0.01(-3.57%)
Jun 25, 2018 0.1400 0.1450 0.1300 0.1400 73,452 +0.00(+0.00%)
Jun 22, 2018 0.1450 0.1550 0.1400 0.1400 175,000 -0.02(-15.15%)
Jun 21, 2018 0.1650 0.1650 0.1550 0.1650 254,065 +0.01(+6.45%)
Jun 20, 2018 0.1700 0.2000 0.1500 0.1550 495,983 +0.01(+3.33%)
Jun 19, 2018 0.1500 0.2000 0.1500 0.1500 247,666 +0.02(+15.38%)
Jun 18, 2018 0.1500 0.1700 0.1300 0.1300 139,000 -0.01(-7.14%)
Jun 15, 2018 0.1800 0.1400 0.1400 147,829 -0.01(-9.68%)
Jun 14, 2018 0.1700 0.1750 0.1550 0.1550 118,130 -0.02(-8.82%)
Jun 13, 2018 0.1800 0.1800 0.1550 0.1700 119,600 +0.02(+13.33%)
Jun 12, 2018 0.1800 0.1800 0.1500 0.1500 247,030 -0.02(-11.76%)
Jun 11, 2018 0.1700 0.1700 0.1550 0.1700 51,400 -0.01(-5.56%)
Jun 08, 2018 0.1800 0.1800 0.1600 0.1800 52,681 +0.02(+16.13%)
Jun 07, 2018 0.1900 0.1900 0.1550 0.1550 120,400 -0.04(-18.42%)
Jun 06, 2018 0.1900 0.1900 0.1900 0.1900 6,220 +0.01(+5.56%)
Jun 05, 2018 0.1900 0.1900 0.1800 0.1800 143,100 -0.01(-2.70%)
Jun 04, 2018 0.1850 0.1900 0.1850 0.1850 89,308 +0.00(+0.00%)
Jun 01, 2018 0.1750 0.2100 0.1600 0.1850 517,721 -0.01(-5.13%)
May 31, 2018 0.2000 0.2000 0.1600 0.1950 23,200 +0.02(+8.33%)
May 30, 2018 0.1900 0.1900 0.1800 0.1800 5,000 -0.02(-10.00%)
May 29, 2018 0.1900 0.2000 0.1900 0.2000 39,225 +0.00(+0.00%)
May 28, 2018 0.2000 0.2000 0.1800 0.2000 53,500 +0.01(+2.56%)
May 25, 2018 0.2000 0.2000 0.1900 0.1950 22,000 +0.01(+2.63%)
May 24, 2018 0.1900 0.1900 0.1850 0.1900 150,000 +0.01(+2.70%)
May 23, 2018 0.2000 0.2250 0.1850 0.1850 189,360 -0.02(-7.50%)
May 22, 2018 0.1700 0.2000 0.1700 0.2000 45,000 +0.02(+11.11%)
May 18, 2018 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
May 17, 2018 0.1800 0.2000 0.1600 0.1900 81,460 +0.00(+0.00%)
May 16, 2018 0.2000 0.2000 0.1800 0.1900 78,763 +0.00(+0.00%)
May 15, 2018 0.1800 0.2150 0.1800 0.1900 100,270 -0.03(-13.64%)
May 14, 2018 0.2100 0.2200 0.2050 0.2200 32,464 +0.01(+4.76%)
May 11, 2018 0.2250 0.2250 0.1950 0.2100 17,239 +0.00(+0.00%)
May 10, 2018 0.2100 0.2100 0.2100 0.2100 9,730 -0.02(-6.67%)
May 09, 2018 0.2300 0.2300 0.1950 0.2250 5,147 -0.01(-2.17%)
May 08, 2018 0.2300 0.2300 0.2100 0.2300 3,500 -0.00(-2.13%)
May 07, 2018 0.2000 0.2350 0.2000 0.2350 36,955 +0.03(+14.63%)
May 04, 2018 0.2300 0.2300 0.2050 0.2050 13,806 -0.03(-12.77%)
May 03, 2018 0.2050 0.2350 0.2050 0.2350 28,000 +0.04(+23.68%)
May 02, 2018 0.2100 0.2250 0.1900 0.1900 42,200 -0.03(-13.64%)
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.