BKKSF Quote, Trading Chart, Blockstrain Technology Corp

home / stock / bkksf / bkksf quote

Stock Information
Company Name: Blockstrain Technology Corp
Stock Symbol: BKKSF
Market: OTC
Menu
BKKSF BKKSF Quote BKKSF Short BKKSF News BKKSF Articles BKKSF Message Board
Get BKKSF Alerts

News, Short Squeeze, Breakout and More Instantly...
BKKSF Quote
Last:$0.19
Change Percent:-5.61%
Open:$0.19677
Previous Close:$0.19
High:$0.1994
Low:$0.19
Volume:8,470
Last Trade Date Time:06/25/2019 08:47:52 am
Quotes are delayed by 15 to 20 minutes.
BKKSF Chart
Last Twenty Trading Days
Date:2019-06-25
Open:$0.19677
Close:$0.19
High:$0.1994
Low:$0.19
Volume:8,470
Date:2019-06-24
Open:$0.19677
Close:$0.19
High:$0.1994
Low:$0.19
Volume:8,470
Date:2019-06-21
Open:$0.218
Close:$0.2013
High:$0.218
Low:$0.18
Volume:29,288
Date:2019-06-20
Open:$0.22
Close:$0.21
High:$0.2258
Low:$0.21
Volume:13,920
Date:2019-06-19
Open:$0.2041
Close:$0.216
High:$0.2162
Low:$0.1995
Volume:24,920
Date:2019-06-18
Open:$0.23489
Close:$0.20
High:$0.248
Low:$0.1983
Volume:70,247
Date:2019-06-17
Open:$0.2384
Close:$0.225
High:$0.2949
Low:$0.225
Volume:168,135
Date:2019-06-14
Open:$0.2405
Close:$0.2257
High:$0.2405
Low:$0.2256
Volume:9,698
Date:2019-06-13
Open:$0.2327
Close:$0.23675
High:$0.23675
Low:$0.22
Volume:44,515
Date:2019-06-12
Open:$0.2239
Close:$0.2195
High:$0.2242
Low:$0.215
Volume:67,074
Date:2019-06-11
Open:$0.2174
Close:$0.232
High:$0.239
Low:$0.2174
Volume:76,369
Date:2019-06-10
Open:$0.20
Close:$0.224
High:$0.228
Low:$0.20
Volume:130,790
Date:2019-06-07
Open:$0.193
Close:$0.1977
High:$0.1977
Low:$0.193
Volume:5,078
Date:2019-06-06
Open:$0.1813
Close:$0.1813
High:$0.1813
Low:$0.1813
Volume:1,000
Date:2019-06-05
Open:$0.185
Close:$0.188
High:$0.20
Low:$0.1739
Volume:39,440
Date:2019-06-04
Open:$0.1928
Close:$0.20
High:$0.20
Low:$0.18
Volume:119,301
Date:2019-06-03
Open:$0.190828
Close:$0.1708
High:$0.190828
Low:$0.1701
Volume:6,450
Date:2019-05-31
Open:$0.19201
Close:$0.1942
High:$0.1975
Low:$0.19201
Volume:12,113
Date:2019-05-30
Open:$0.152
Close:$0.19606
High:$0.19606
Low:$0.1462
Volume:90,488
Date:2019-05-29
Open:$0.15
Close:$0.15
High:$0.1545
Low:$0.1423
Volume:57,289