Skip to main content
Blockchain Venture Capital Inc. (CSE: BVCI)
Canada flag Canada · Delayed Price · Currency is CAD
0.300
0.00 (0.00%)
Jan 31, 2025, 4:00 PM EST

CSE: BVCI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 20250.300.300.300.30--500
Jan 30, 20250.310.310.300.30-9.09%3,500
Jan 29, 20250.330.330.270.28--14.06%7,500
Jan 28, 20250.320.320.320.32-12.28%500
Jan 27, 20250.330.330.290.29--16.18%9,000
Jan 24, 20250.340.340.340.34--500
Jan 23, 20250.340.340.340.34--500
Jan 22, 20250.340.340.340.34--1.45%500
Jan 21, 20250.350.350.300.35-1.47%9,270
Jan 20, 20250.340.340.340.34-1.49%500
Jan 17, 20250.340.340.340.34--1.47%1,500
Jan 16, 20250.340.340.340.34-11.48%500
Jan 15, 20250.340.340.310.31--8.96%1,000
Jan 14, 20250.340.340.340.34-9.84%500
Jan 13, 20250.310.310.310.31-1.67%500
Jan 10, 20250.340.340.300.30--11.76%3,269
Jan 9, 20250.340.340.340.34-13.33%500
Jan 8, 20250.340.340.300.30--3,419
Jan 7, 20250.350.350.300.30--14.29%3,243
Jan 6, 20250.350.350.350.35-18.64%500
Jan 3, 20250.360.360.300.30--4.84%6,500
Jan 2, 20250.360.360.310.31-1.64%3,200
Dec 31, 20240.310.310.310.31---
Dec 30, 20240.310.310.310.31--504
Dec 27, 20240.350.350.310.31--15.28%25,132
Dec 24, 20240.360.360.360.36-1.41%509
Dec 23, 20240.360.360.360.36--800
Dec 20, 20240.360.360.360.36--500
Dec 19, 20240.360.360.360.36-1.43%500
Dec 18, 20240.360.360.350.35--1,000
Dec 17, 20240.350.350.350.35--1.41%750
Dec 16, 20240.360.360.360.36--500
Dec 13, 20240.360.360.360.36--500
Dec 12, 20240.360.360.360.36--900
Dec 11, 20240.360.360.360.36--2.74%500
Dec 10, 20240.360.370.320.37-1.39%19,000
Dec 9, 20240.360.360.360.36--1,000
Dec 6, 20240.360.360.360.36-4.35%500
Dec 5, 20240.340.350.330.35-2.99%19,000
Dec 4, 20240.340.340.340.34-17.54%596
Dec 3, 20240.350.350.280.29--17.39%13,143
Dec 2, 20240.350.350.350.35-1.47%500
Nov 29, 20240.340.340.300.34--5.56%39,169
Nov 28, 20240.360.360.360.36-10.77%600
Nov 27, 20240.370.370.310.33--10.96%44,700
Nov 26, 20240.380.380.370.37--2.67%1,000
Nov 25, 20240.390.390.320.38--1.32%3,700
Nov 22, 20240.380.380.380.38-13.43%500
Nov 21, 20240.350.350.340.34-8.06%1,500
Nov 20, 20240.360.360.290.31--20.51%34,181
Nov 19, 20240.390.390.390.39--1,500
Nov 18, 20240.390.390.390.39-5.41%501
Nov 15, 20240.400.400.310.37-1.37%24,500
Nov 14, 20240.370.370.370.37-14.06%500
Nov 13, 20240.380.400.300.32--12.33%36,699
Nov 12, 20240.370.370.330.37--28,476
Nov 11, 20240.370.370.370.37-21.67%1,000
Nov 8, 20240.330.340.300.30--9.09%61,350
Nov 7, 20240.330.330.330.33-6.45%500
Nov 6, 20240.310.310.310.31--8.82%6,600
Nov 5, 20240.310.340.300.34-9.68%3,017
Nov 4, 20240.350.350.310.31--2,500
Nov 1, 20240.350.350.310.31--11.43%4,000
Oct 31, 20240.350.350.350.35-12.90%3,500
Oct 30, 20240.330.380.300.31-1.64%9,500
Oct 29, 20240.390.390.300.31--20.78%11,250
Oct 28, 20240.400.400.330.39--2.53%6,500
Oct 25, 20240.400.400.400.40-12.86%500
Oct 24, 20240.400.400.350.35--3,500
Oct 23, 20240.390.400.350.35-7.69%15,705
Oct 22, 20240.450.450.330.33--17.72%4,199
Oct 21, 20240.480.480.360.40--16.84%4,850
Oct 18, 20240.490.500.410.48--4.04%13,882
Oct 17, 20240.400.500.390.50-25.32%9,640
Oct 16, 20240.400.400.400.40--800
Oct 15, 20240.400.400.400.40-12.86%3,260
Oct 11, 20240.340.350.340.35-11.11%24,200
Oct 10, 20240.320.350.290.32-12.50%19,500
Oct 9, 20240.300.300.280.28--6.67%9,695
Oct 8, 20240.300.300.220.30-5.26%23,114
Oct 7, 20240.300.300.250.29--5.00%28,025
Oct 4, 20240.350.350.300.30--13.04%15,100
Oct 3, 20240.350.350.300.35--1.43%2,000
Oct 2, 20240.350.350.300.35-2.94%3,000
Oct 1, 20240.340.340.340.34--2,970
Sep 30, 20240.350.350.330.34--2.86%5,883
Sep 27, 20240.350.350.350.35-1.45%15,041
Sep 26, 20240.380.380.350.35--13.75%13,301
Sep 25, 20240.400.400.400.40-11.11%500
Sep 24, 20240.370.370.350.36--1.37%36,000
Sep 23, 20240.390.390.360.37--8,300
Sep 20, 20240.450.450.370.37--17.98%10,500
Sep 19, 20240.500.500.450.45-1.14%1,000
Sep 18, 20240.440.440.440.44--1.12%500
Sep 17, 20240.360.450.360.45-23.61%2,188
Sep 16, 20240.500.500.360.36--21.74%25,349
Sep 13, 20240.490.490.410.46-8.24%10,500
Sep 12, 20240.510.510.420.43--14.14%11,200
Sep 11, 20240.530.530.460.50--4.81%4,500
Sep 10, 20240.520.520.520.52-5.05%1,073