Blockchain GP Historical Data - ALTBG | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Europe
EU
Blockchain GP (ALTBG)
Blockchain GP (ALTBG) Historical

Blockchain GP (ALTBG)

0.3565

-0.0175

(-4.68%)

Closed March 04 10:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0115	-3.125	0.368	0.3895	0.27	2378020	0.32465835	DE
4	-0.1835	-33.9814814815	0.54	0.618	0.27	1985140	0.41049516	DE
12	0.0315	9.69230769231	0.325	0.618	0.256	1460343	0.39662555	DE
26	0.1967	123.091364205	0.1598	0.618	0.0987	1097138	0.33584638	DE
52	0.2565	256.5	0.1	0.618	0.082	580563	0.32116374	DE
156	-0.7935	-69	1.15	1.344	0.082	311705	0.35674744	DE
260	0.1265	55	0.23	2.43	0.082	480051	0.86895299	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741109400	0.3565	-0.0175	-4.68	0.3415	0.358	0.3255	753406
1741023000	0.374	0.069	22.62	0.3595	0.3895	0.3335	2464539
1740763800	0.305	-0.0105	-3.33	0.3	0.321	0.27	1062411
1740677400	0.3155	0.0235	8.05	0.2805	0.33	0.2805	1696319
1740591000	0.292	-0.036	-10.98	0.33	0.337	0.275	2985054
1740504600	0.328	-0.063	-16.11	0.368	0.369	0.31	3681778
1740418200	0.391	-0.026	-6.24	0.43	0.43	0.38	717195
1740159000	0.417	-0.002	-0.48	0.426	0.443	0.4	735277
1740072600	0.419	0.049	13.24	0.374	0.4225	0.364	1886514
1739986200	0.37	0.005	1.37	0.36	0.3795	0.3255	1789225
1739899800	0.365	-0.045	-10.98	0.4	0.4	0.35	3154933
1739813400	0.4099999	-0.038	-8.48	0.448	0.4495	0.4035	1275965
1739554200	0.448	-0.0285	-5.98	0.4635	0.4895	0.448	1393651
1739467800	0.4765	0.0265	5.89	0.453	0.489	0.4325	586561
1739381400	0.45	0	0.00	0.45	0.45	0.45	0
1739295000	0.45	0.018	4.17	0.416	0.48	0.4099999	1349764
1739208600	0.432	-0.078	-15.29	0.504	0.505	0.357	5053458
1738949400	0.51	0	0.00	0.525	0.536	0.4855	755490
1738863000	0.51	-0.031	-5.73	0.558	0.558	0.462	3049411
1738776600	0.541	-0.032	-5.58	0.5669999	0.608	0.526	2007497
1738690200	0.573	0.043	8.11	0.54	0.618	0.518	2072610
1738603800	0.53	0.014	2.71	0.4785	0.53	0.445	2492926
1738344600	0.516	-0.002	-0.39	0.502	0.5689999	0.501	2207823
1738258200	0.518	0.0735	16.54	0.448	0.52	0.437	2991926
1738171800	0.4445	0.002	0.45	0.449	0.449	0.437	560645
1738085400	0.4425	0.047	11.88	0.3965	0.45	0.395	1413323
1737999000	0.3955	-0.0145	-3.54	0.398	0.3985	0.368	1587841
1737739800	0.4099999	-0.002	-0.49	0.412	0.43	0.401	1599338
1737653400	0.412	-0.004	-0.96	0.416	0.42	0.393	1778038
1737567000	0.416	0.035	9.19	0.4079999	0.43	0.397	1665334
1737480600	0.381	0	0.00	0.381	0.381	0.381	0
1737394200	0.381	0.076	24.92	0.32	0.4175	0.3105	7100277
1737135000	0.305	-0.023	-7.01	0.324	0.335	0.265	3526504
1737048600	0.328	0.003	0.92	0.326	0.3355	0.312	425538
1736962200	0.325	0.004	1.25	0.328	0.328	0.3075	303878
1736875800	0.321	0.021	7.00	0.3005	0.321	0.3	510653
1736789400	0.3	-0.02	-6.25	0.31	0.32	0.289	1304395
1736530200	0.32	-0.007	-2.14	0.322	0.3325	0.318	296382
1736443800	0.327	-0.003	-0.91	0.329	0.329	0.318	283825
1736357400	0.33	-0.0105	-3.08	0.333	0.339	0.317	317399
1736271000	0.3405	-0.0085	-2.44	0.35	0.35	0.335	575550
1736184600	0.349	0.0295	9.23	0.326	0.3495	0.326	1840258
1735925400	0.3195	0.0025	0.79	0.311	0.32	0.3065	312127
1735839000	0.317	0.016	5.32	0.305	0.3175	0.301	407261
1735666200	0.301	0.0045	1.52	0.3	0.3055	0.294	129593
1735579800	0.2965	-0.015	-4.82	0.318	0.318	0.2925	435207
1735320600	0.3115	0.02	6.86	0.29	0.313	0.2859999	750681
1735061400	0.2915	0.003	1.04	0.2895	0.2995	0.287	103192
1734975000	0.2885	-0.0035	-1.20	0.2875	0.305	0.2849999	496730
1734715800	0.292	-0.018	-5.81	0.3085	0.3085	0.256	1865940
1734629400	0.31	-0.01	-3.13	0.313	0.318	0.29	880566
1734543000	0.32	-0.0075	-2.29	0.325	0.335	0.312	763339
1734456600	0.3275	-0.0075	-2.24	0.33	0.3459999	0.322	1250448
1734370200	0.335	0.001	0.30	0.335	0.335	0.3225	419118
1734111000	0.334	0.002	0.60	0.3365	0.338	0.317	491240
1734024600	0.332	-0.002	-0.60	0.33	0.337	0.329	367489
1733938200	0.334	0.024	7.74	0.31	0.3365	0.3085	710911
1733851800	0.31	-0.01	-3.13	0.325	0.325	0.306	435495
1733765400	0.32	-0.006	-1.84	0.326	0.335	0.3	531562
1733506200	0.326	0	0.00	0.3325	0.3449999	0.3205	1397993
1733419800	0.326	0.029	9.76	0.32	0.335	0.319	2352712

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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