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

Get Started

Home
Investing
Stocks
Canada
CSE
Blockchain Venture Capital Inc (BVCI)
Blockchain Venture Capital Inc (BVCI) Historical

BVCI Blockchain Venture Capital Inc

0.57

0.00 (0.00%)

Last Updated: 12:55:50

Delayed by 15 minutes

BVCI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 22 2024	0.57	-0.03	-5.00%	0.60	0.60	0.51	8,127
Jul 19 2024	0.60	0.03	5.26%	0.60	0.60	0.60	500
Jul 18 2024	0.57	-0.01	-1.72%	0.60	0.60	0.52	5,500
Jul 17 2024	0.58	-0.02	-3.33%	0.53	0.60	0.52	29,260
Jul 16 2024	0.60	0.02	3.45%	0.60	0.60	0.60	500
Jul 15 2024	0.58	-0.07	-10.77%	0.68	0.68	0.58	6,385
Jul 12 2024	0.65	-0.03	-4.41%	0.67	0.70	0.61	34,500
Jul 11 2024	0.68	0.00	0.00%	0.68	0.68	0.68	500
Jul 10 2024	0.68	0.03	4.62%	0.68	0.68	0.56	39,150
Jul 09 2024	0.65	-0.05	-7.14%	0.70	0.70	0.65	37,928
Jul 08 2024	0.70	0.00	0.00%	0.70	0.70	0.70	500
Jul 05 2024	0.70	0.05	7.69%	0.70	0.70	0.63	9,928
Jul 04 2024	0.65	-0.05	-7.14%	0.70	0.75	0.65	68,005
Jul 03 2024	0.70	-0.20	-22.22%	0.88	0.88	0.65	6,200
Jul 02 2024	0.90	0.35	63.64%	0.55	0.94	0.50	58,300
Jun 28 2024	0.55	-0.08	-12.70%	0.63	0.63	0.55	5,000
Jun 27 2024	0.63	0.24	61.54%	0.39	0.63	0.39	58,900
Jun 26 2024	0.39	0.015	4.00%	0.375	0.39	0.375	13,500
Jun 25 2024	0.375	0.005	1.35%	0.375	0.375	0.35	37,000
Jun 24 2024	0.37	0.00	0.00%	0.35	0.37	0.35	2,234
Jun 21 2024	0.37	-0.005	-1.33%	0.37	0.37	0.35	4,500
Jun 20 2024	0.375	0.01	2.74%	0.38	0.38	0.355	6,000
Jun 19 2024	0.365	-0.015	-3.95%	0.36	0.365	0.35	9,550
Jun 18 2024	0.38	0.005	1.33%	0.38	0.38	0.38	500
Jun 17 2024	0.375	-0.01	-2.60%	0.38	0.38	0.355	33,500
Jun 14 2024	0.385	0.00	0.00%	0.385	0.385	0.35	6,500
Jun 13 2024	0.385	-0.01	-2.53%	0.40	0.40	0.36	14,000
Jun 12 2024	0.395	0.00	0.00%	0.40	0.40	0.365	11,695
Jun 11 2024	0.395	-0.005	-1.25%	0.40	0.40	0.36	4,300
Jun 10 2024	0.40	0.01	2.56%	0.40	0.40	0.40	505
Jun 07 2024	0.39	-0.01	-2.50%	0.40	0.40	0.375	7,000
Jun 06 2024	0.40	-0.04	-9.09%	0.435	0.435	0.395	63,622
Jun 05 2024	0.44	0.00	0.00%	0.44	0.44	0.44	778
Jun 04 2024	0.44	0.005	1.15%	0.44	0.44	0.41	11,500
Jun 03 2024	0.435	-0.05	-10.31%	0.45	0.45	0.435	8,093
May 31 2024	0.485	0.035	7.78%	0.485	0.485	0.485	500
May 30 2024	0.45	-0.04	-8.16%	0.485	0.49	0.425	12,523
May 29 2024	0.49	0.04	8.89%	0.49	0.49	0.49	500
May 28 2024	0.45	-0.045	-9.09%	0.45	0.45	0.45	1,000
May 27 2024	0.495	0.00	0.00%	0.495	0.495	0.495	500
May 24 2024	0.495	0.00	0.00%	0.495	0.495	0.495	880
May 23 2024	0.495	0.005	1.02%	0.50	0.50	0.41	115,300
May 22 2024	0.49	-0.04	-7.55%	0.50	0.50	0.49	1,000
May 21 2024	0.53	0.01	1.92%	0.55	0.55	0.53	12,573
May 17 2024	0.52	0.02	4.00%	0.50	0.52	0.50	21,200
May 16 2024	0.50	0.00	0.00%	0.50	0.50	0.50	1,000
May 15 2024	0.50	-0.03	-5.66%	0.54	0.54	0.50	1,500
May 14 2024	0.53	-0.03	-5.36%	0.53	0.53	0.495	33,767
May 13 2024	0.56	0.01	1.82%	0.64	0.64	0.56	6,000
May 10 2024	0.55	0.00	0.00%	0.60	0.64	0.55	5,500
May 09 2024	0.55	-0.09	-14.06%	0.60	0.60	0.55	23,028
May 08 2024	0.64	0.00	0.00%	0.63	0.64	0.53	45,000
May 07 2024	0.64	0.07	12.28%	0.64	0.64	0.64	500
May 06 2024	0.57	-0.03	-5.00%	0.57	0.66	0.51	17,298
May 03 2024	0.60	-0.02	-3.23%	0.65	0.66	0.58	40,176
May 02 2024	0.62	-0.06	-8.82%	0.68	0.68	0.62	6,000
May 01 2024	0.68	0.00	0.00%	0.70	0.70	0.68	6,852
Apr 30 2024	0.68	-0.01	-1.45%	0.65	0.69	0.60	21,000
Apr 29 2024	0.69	-0.01	-1.43%	0.75	0.75	0.65	1,701
Apr 26 2024	0.70	0.08	12.90%	0.70	0.70	0.70	500
Apr 25 2024	0.62	-0.03	-4.62%	0.65	0.65	0.62	9,942
Apr 24 2024	0.65	-0.05	-7.14%	0.70	0.70	0.65	9,000

Blockchain Venture Capital

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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