Blockchain GP Historical Data - ALTBG | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

Blockchain GP (ALTBG)

0.5528

0.0208

(3.91%)

Closed April 21 10:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0628	12.8163265306	0.49	0.5688	0.4815	986760	0.51744488	DE
4	0.1278	30.0705882353	0.425	0.5688	0.35	907525	0.47653293	DE
12	0.1368	32.8846153846	0.416	0.618	0.27	1422863	0.43066211	DE
26	0.4428	402.545454545	0.11	0.618	0.1012	1265391	0.3592716	DE
52	0.4528	452.8	0.1	0.618	0.082	679726	0.33578035	DE
156	-0.6812	-55.2025931929	1.234	1.344	0.082	335251	0.34852643	DE
260	0.3203	137.76344086	0.2325	2.43	0.082	494470	0.86098034	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1744907400	0.5528	0.0208	3.91	0.5316	0.5688	0.518	1174943
1744821000	0.532	-0.003	-0.56	0.534	0.534	0.505	688586
1744734600	0.535	0.0127	2.43	0.52	0.535	0.52	891683
1744648200	0.5223	0.0759	17.00	0.5014999	0.535	0.5002	856789
1744389000	0.4464	0	0.00	0.4464	0.4464	0.4464	0
1744302600	0.4464	0	0.00	0.4464	0.4464	0.4464	0
1744216200	0.4464	-0.0126	-2.75	0.444	0.4465	0.4	787855
1744129800	0.459	0.0239	5.49	0.4445	0.46	0.4382	751836
1744043400	0.4351	0.0186	4.47	0.351	0.44	0.35	2190659
1743784200	0.4165	0.0165	4.12	0.42	0.4415	0.39	1190939
1743697800	0.4	-0.095	-19.19	0.4775	0.508	0.387	2150802
1743611400	0.495	-0.004	-0.80	0.509	0.509	0.486	377184
1743525000	0.499	0.0105	2.15	0.492	0.5	0.476	813466
1743438600	0.4885	0.0065	1.35	0.47	0.489	0.452	787633
1743183000	0.482	-0.026	-5.12	0.5	0.507	0.47	1324005
1743096600	0.508	0.0255	5.28	0.499	0.519	0.4855	1960033
1743010200	0.4825	0.0165	3.54	0.48	0.5	0.47	1192221
1742923800	0.466	0.026	5.91	0.44	0.48	0.431	683901
1742837400	0.44	0.0105	2.44	0.4355	0.459	0.432	794140
1742578200	0.4295	0.0085	2.02	0.415	0.436	0.405	423180
1742491800	0.421	-0.006	-1.41	0.425	0.436	0.4125	324934
1742405400	0.427	0.048	12.66	0.379	0.429	0.379	873400
1742319000	0.379	-0.002	-0.52	0.383	0.388	0.3755	213119
1742232600	0.381	-0.015	-3.79	0.388	0.396	0.3755	446983
1741973400	0.396	0.0205	5.46	0.3785	0.3965	0.373	251455
1741887000	0.3755	-0.027	-6.71	0.403	0.403	0.3755	364518
1741800600	0.4025	0.006	1.51	0.393	0.4175	0.383	598573
1741714200	0.3965	0.0035	0.89	0.387	0.399	0.371	517659
1741627800	0.393	-0.023	-5.53	0.4175	0.4175	0.38	858438
1741368600	0.416	0.051	13.97	0.371	0.431	0.367	2676959
1741282200	0.365	-0.005	-1.35	0.378	0.395	0.352	797375
1741195800	0.37	0.0135	3.79	0.362	0.3975	0.35	974320
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	0.0235	5.19	0.453	0.489	0.4325	586561
1739381400	0.453	0.003	0.67	0.4625	0.4885	0.423	1140370
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	0.0129999	3.27	0.412	0.43	0.401	1599338
1737653400	0.397	0	0.00	0.397	0.397	0.397	0
1737567000	0.397	0	0.00	0.397	0.397	0.397	0
1737480600	0.397	0.016	4.20	0.374	0.4099999	0.36	1569888

Philippine Metals

Evokai Creative Labs

Fortune Brands Innovations

iShares Morningstar US E...

Ise Indice Sustentabilid...

Morningstar Developed Mk...

Fundo Investimento Imobi...

Highland Global Allocation

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