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 (%)
Sep 28, 2018 0.0400 0.0500 0.0350 0.0400 838,700 -0.01(-20.00%)
Sep 27, 2018 0.0450 0.0500 0.0450 0.0500 91,000 +0.01(+11.11%)
Sep 26, 2018 0.0500 0.0500 0.0450 0.0450 554,510 +0.00(+0.00%)
Sep 25, 2018 0.0550 0.0550 0.0450 0.0450 160,849 -0.01(-10.00%)
Sep 24, 2018 0.0500 0.0550 0.0500 0.0500 116,050 -0.00(-9.09%)
Sep 21, 2018 0.0550 0.0550 0.0450 0.0550 344,300 +0.00(+0.00%)
Sep 20, 2018 0.0500 0.0550 0.0450 0.0550 639,500 +0.01(+22.22%)
Sep 19, 2018 0.0500 0.0500 0.0450 0.0450 93,500 -0.01(-10.00%)
Sep 18, 2018 0.0550 0.0550 0.0500 0.0500 419,700 +0.00(+0.00%)
Sep 17, 2018 0.0500 0.0500 0.0500 0.0500 12,500 -0.00(-9.09%)
Sep 14, 2018 0.0550 0.0550 0.0500 0.0550 482,000 +0.00(+10.00%)
Sep 13, 2018 0.0500 0.0550 0.0450 0.0500 801,824 +0.01(+11.11%)
Sep 12, 2018 0.0500 0.0500 0.0450 0.0450 430,620 -0.01(-10.00%)
Sep 11, 2018 0.0500 0.0550 0.0500 0.0500 360,033 +0.00(+0.00%)
Sep 10, 2018 0.0550 0.0550 0.0500 0.0500 212,400 +0.00(+0.00%)
Sep 07, 2018 0.0500 0.0550 0.0500 0.0500 309,200 -0.00(-9.09%)
Sep 06, 2018 0.0550 0.0550 0.0500 0.0550 410,850 +0.00(+10.00%)
Sep 05, 2018 0.0550 0.0550 0.0500 0.0500 1,019,292 -0.00(-9.09%)
Sep 04, 2018 0.0600 0.0600 0.0550 0.0550 311,830 +0.00(+0.00%)
Aug 31, 2018 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Aug 30, 2018 0.0600 0.0600 0.0550 0.0600 518,000 +0.00(+0.00%)
Aug 29, 2018 0.0650 0.0650 0.0600 0.0600 501,926 -0.01(-7.69%)
Aug 28, 2018 0.0600 0.0650 0.0550 0.0650 2,187,665 +0.01(+8.33%)
Aug 27, 2018 0.0650 0.0650 0.0550 0.0600 989,654 +0.00(+0.00%)
Aug 24, 2018 0.0600 0.0650 0.0550 0.0600 538,500 +0.00(+0.00%)
Aug 23, 2018 0.0650 0.0650 0.0600 0.0600 956,601 -0.01(-7.69%)
Aug 22, 2018 0.0650 0.0700 0.0600 0.0650 816,150 +0.00(+0.00%)
Aug 21, 2018 0.0550 0.0650 0.0550 0.0650 957,524 +0.01(+30.00%)
Aug 20, 2018 0.0600 0.0600 0.0500 0.0500 1,091,748 -0.00(-9.09%)
Aug 17, 2018 0.0550 0.0650 0.0550 0.0550 514,100 -0.00(-8.33%)
Aug 16, 2018 0.0600 0.0650 0.0550 0.0600 657,890 -0.01(-7.69%)
Aug 15, 2018 0.0500 0.0650 0.0450 0.0650 2,353,299 +0.01(+30.00%)
Aug 14, 2018 0.0650 0.0650 0.0450 0.0500 4,690,571 -0.01(-16.67%)
Aug 13, 2018 0.0700 0.0750 0.0600 0.0600 1,644,629 -0.01(-7.69%)
Aug 10, 2018 0.0650 0.0750 0.0650 0.0650 989,900 -0.01(-13.33%)
Aug 09, 2018 0.0900 0.0900 0.0700 0.0750 5,775,117 -0.01(-11.76%)
Aug 08, 2018 0.0900 0.1000 0.0850 0.0850 7,076,280 +0.01(+6.25%)
Aug 07, 2018 0.1000 0.2800 0.0800 0.0800 18,309,840 +0.00(+0.00%)
Aug 03, 2018 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Aug 02, 2018 0.0750 0.0800 0.0700 0.0700 424,010 -0.01(-12.50%)
Aug 01, 2018 0.0750 0.0800 0.0700 0.0800 312,747 +0.01(+6.67%)
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%)
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.