Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cascadia Blockchain Group Corp (CSE: CK )

0.0300 UNCHANGED
Last Price Updated: 3:43 PM EDT, Jun 12, 2024 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 (%)
May 29, 2020 0.1500 0.1700 0.1350 0.1350 63,900 -0.04(-20.59%)
May 28, 2020 0.1700 0.1750 0.1600 0.1700 35,729 +0.00(+0.00%)
May 27, 2020 0.1850 0.2100 0.1400 0.1700 99,204 -0.01(-8.11%)
May 26, 2020 0.2150 0.2150 0.1850 0.1850 102,689 -0.04(-15.91%)
May 25, 2020 0.2550 0.2550 0.2100 0.2200 199,041 -0.06(-20.00%)
May 22, 2020 0.2900 0.3050 0.2700 0.2750 180,685 -0.01(-1.79%)
May 21, 2020 0.3000 0.3200 0.2800 0.2800 144,572 -0.02(-6.67%)
May 20, 2020 0.3100 0.3100 0.2900 0.3000 96,614 +0.01(+3.45%)
May 19, 2020 0.2850 0.3100 0.2800 0.2900 175,564 +0.09(+45.00%)
May 15, 2020 0.2000 0.2000 0.2000 0 -0.08(-27.27%)
May 14, 2020 0.2750 0.2800 0.2700 0.2750 31,558 -0.04(-12.70%)
May 13, 2020 0.3100 0.3150 0.2700 0.3150 26,941 +0.01(+1.61%)
May 12, 2020 0.3100 0.3250 0.3000 0.3100 19,475 +0.00(+0.00%)
May 11, 2020 0.3250 0.3300 0.2700 0.3100 40,674 +0.01(+1.64%)
May 08, 2020 0.3200 0.3200 0.2950 0.3050 55,052 -0.02(-4.69%)
May 07, 2020 0.2800 0.3250 0.2800 0.3200 91,009 +0.04(+16.36%)
May 06, 2020 0.3200 0.3550 0.2750 0.2750 185,363 -0.04(-14.06%)
May 05, 2020 0.3250 0.3450 0.2900 0.3200 284,992 +0.03(+10.34%)
May 04, 2020 0.2350 0.3250 0.2350 0.2900 343,286 +0.06(+26.09%)
May 01, 2020 0.2250 0.2300 0.2250 0.2300 20,346 +0.02(+9.52%)
Apr 30, 2020 0.1950 0.2500 0.1950 0.2100 87,825 +0.01(+5.00%)
Apr 29, 2020 0.2000 0.2000 0.2000 0.2000 500 -0.04(-16.67%)
Apr 24, 2020 0.2400 0.2400 0.2400 0 +0.04(+20.00%)
Apr 09, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 03, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 31, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 18, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 18, 2020 0.2000 0.2000 0.2000 0 -0.04(-18.37%)
Feb 11, 2020 0.2450 0.2450 0.2450 0 +0.02(+11.36%)
Feb 04, 2020 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Feb 03, 2020 0.2200 0.2200 0.2200 0.2200 1,000 -0.03(-12.00%)
Jan 31, 2020 0.2500 0.2500 0.2500 0.2500 100 +0.00(+0.00%)
Jan 30, 2020 0.2500 0.3000 0.2500 0.2500 11,250 +0.00(+0.00%)
Jan 28, 2020 0.2500 0.2500 0.2500 0.2500 0 +0.02(+11.11%)
Jan 27, 2020 0.2000 0.2500 0.2000 0.2250 9,700 +0.01(+4.65%)
Jan 24, 2020 0.2150 0.2150 0.2150 0.2150 1,500 +0.04(+22.86%)
Jan 23, 2020 0.1750 0.1750 0.1750 0.1750 3,000 +0.03(+25.00%)
Jan 22, 2020 0.1250 0.1400 0.1250 0.1400 4,000 +0.03(+27.27%)
Jan 21, 2020 0.0900 0.1100 0.0750 0.1100 88,000 +0.02(+22.22%)
Jan 20, 2020 0.1000 0.1000 0.0900 0.0900 2,000 +0.02(+28.57%)
Jan 16, 2020 0.0700 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Jan 15, 2020 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+9.09%)
Jan 14, 2020 0.0550 0.0550 0.0550 0.0550 16,000 +0.00(+10.00%)
Jan 13, 2020 0.0500 0.0500 0.0500 0.0500 1,000 -0.00(-9.09%)
Dec 31, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Dec 27, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 18, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 13, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Dec 06, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Dec 02, 2019 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Nov 27, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 20, 2019 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Nov 11, 2019 0.0550 0.0550 0.0550 0 +0.01(+37.50%)
Jul 19, 2019 0.0400 0.0400 0.0400 0 +0.02(+100.00%)
Jul 17, 2019 0.0200 0.0200 0.0200 0 -0.03(-60.00%)
Jul 16, 2019 0.0550 0.0550 0.0500 0.0500 10,000 -0.00(-9.09%)
Jul 12, 2019 0.0550 0.0550 0.0550 0 -0.05(-45.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.