Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

BlockQuarry Corp. (BLQC)

0.0111
-0.0005
(-4.31%)
At close: April 22 at 2:38:41 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20250.01200.01200.01100.01100.0110222,900
Apr 21, 20250.01200.01400.01200.01200.0120166,000
Apr 17, 20250.01400.01400.01200.01200.0120371,300
Apr 16, 20250.01200.01400.01100.01400.01403,118,800
Apr 15, 20250.01500.01500.01100.01100.01102,137,500
Apr 14, 20250.01900.01900.01500.01500.01501,410,200
Apr 11, 20250.02000.02600.01800.02000.02002,083,700
Apr 10, 20250.02000.02500.01800.01800.0180347,100
Apr 9, 20250.02600.02800.01800.02100.02102,299,700
Apr 8, 20250.01600.02600.01400.02300.02302,787,400
Apr 7, 20250.01300.01700.01100.01600.01601,436,300
Apr 4, 20250.01100.01200.01100.01200.0120132,800
Apr 3, 20250.01300.01300.01100.01100.01102,900
Apr 2, 20250.01200.01300.01200.01300.0130424,700
Apr 1, 20250.01200.01200.01100.01200.0120309,400
Mar 31, 20250.01300.01400.01100.01300.013055,600
Mar 28, 20250.01600.01600.01100.01300.0130186,500
Mar 27, 20250.01300.01600.01200.01300.0130460,800
Mar 26, 20250.01600.01700.01200.01300.0130786,500
Mar 25, 20250.01700.01700.01600.01600.016085,200
Mar 24, 20250.01500.01600.01400.01600.0160537,100
Mar 21, 20250.01400.01700.01400.01600.0160168,500
Mar 20, 20250.01400.01700.01400.01500.0150102,100
Mar 19, 20250.01700.01700.01300.01600.0160473,000
Mar 18, 20250.01500.01700.01300.01400.0140383,800
Mar 17, 20250.01900.01900.01200.01500.01501,135,700
Mar 14, 20250.01000.01900.01000.01800.01802,369,800
Mar 13, 20250.01300.01300.00900.01000.0100545,000
Mar 12, 20250.00900.01500.00900.01300.01301,146,700
Mar 11, 20250.00900.01100.00700.00900.00902,036,100
Mar 10, 20250.01400.01400.00900.01200.0120868,400
Mar 7, 20250.01400.01500.01200.01400.0140505,500
Mar 6, 20250.01500.01500.01500.01500.0150303,400
Mar 5, 20250.01600.01600.01400.01400.0140145,900
Mar 4, 20250.01500.01500.01400.01400.0140145,000
Mar 3, 20250.01500.01600.01500.01500.0150174,800
Feb 28, 20250.01900.01900.01400.01500.0150710,700
Feb 27, 20250.01900.01900.01400.01700.0170431,700
Feb 26, 20250.01900.01900.01500.01600.0160457,900
Feb 25, 20250.02000.02000.01600.01800.0180264,500
Feb 24, 20250.01900.02400.01600.01800.0180552,900
Feb 21, 20250.01300.02000.01300.01700.0170884,600
Feb 20, 20250.01500.01500.01200.01500.0150942,900
Feb 19, 20250.01400.01400.01200.01400.0140931,400
Feb 18, 20250.01200.01400.01200.01300.0130690,500
Feb 14, 20250.01300.01500.01200.01200.01201,690,000
Feb 13, 20250.01600.01800.01400.01400.0140172,200
Feb 12, 20250.01800.01800.01500.01700.01701,082,400
Feb 11, 20250.01900.01900.01500.01900.01901,589,100
Feb 10, 20250.02200.02500.01700.01800.0180737,100
Feb 7, 20250.01900.02300.01900.02200.02201,748,600
Feb 6, 20250.02500.02500.01800.01800.01801,466,800
Feb 5, 20250.02500.02700.02500.02500.025092,900
Feb 4, 20250.02500.03000.02500.02500.0250600,900
Feb 3, 20250.02800.02800.02500.02500.0250182,300
Jan 31, 20250.03000.03200.02400.02500.02501,185,100
Jan 30, 20250.03000.03200.02500.03200.03201,065,300
Jan 29, 20250.03200.03700.03000.03200.03201,056,800
Jan 28, 20250.03500.03700.03200.03200.0320561,000
Jan 27, 20250.03500.03900.03300.03500.03501,007,900
Jan 24, 20250.04000.04100.03500.03900.0390283,300
Jan 23, 20250.03600.03800.03600.03800.038084,700
Jan 22, 20250.03500.04000.03500.03800.0380133,400
Jan 21, 20250.04100.04100.03500.03600.0360336,000
Jan 17, 20250.03600.04100.03500.03500.0350244,300
Jan 16, 20250.03600.03800.03500.03500.0350180,000
Jan 15, 20250.03400.03800.03100.03800.0380201,100
Jan 14, 20250.04100.04300.03100.03400.0340754,000
Jan 13, 20250.03900.04200.03300.04100.04101,198,800
Jan 10, 20250.03900.04200.03500.03500.0350431,600
Jan 8, 20250.04200.04400.04100.04200.042076,300
Jan 7, 20250.04700.04700.04000.04100.0410672,900
Jan 6, 20250.04200.04500.04200.04300.0430715,600
Jan 3, 20250.03800.04500.03800.04000.0400629,300
Jan 2, 20250.03600.04200.03600.04000.0400323,200
Dec 31, 20240.04000.04400.03600.03800.0380205,400
Dec 30, 20240.04000.04400.04000.04200.0420209,500
Dec 27, 20240.04000.04300.04000.04200.0420291,300
Dec 26, 20240.04000.04200.03500.04000.0400260,600
Dec 24, 20240.03300.03800.03300.03800.0380136,500
Dec 23, 20240.03800.03800.03100.03400.0340945,000
Dec 20, 20240.04100.04100.03500.03700.0370497,700
Dec 19, 20240.04500.04900.04000.04100.04101,107,900
Dec 18, 20240.04200.04500.04000.04100.0410479,000
Dec 17, 20240.04400.04700.04200.04200.0420280,300
Dec 16, 20240.05000.05000.04300.04600.0460855,200
Dec 13, 20240.04900.05100.04800.04900.0490137,100
Dec 12, 20240.04700.05300.04700.04900.0490205,100
Dec 11, 20240.05200.05400.05100.05300.0530195,500
Dec 10, 20240.05000.05200.04700.04900.0490184,600
Dec 9, 20240.05300.06200.04900.04900.0490347,400
Dec 6, 20240.04900.05700.04900.05600.0560763,900
Dec 5, 20240.05500.06100.04900.04900.04901,835,800
Dec 4, 20240.05000.05500.04900.05000.0500367,400
Dec 3, 20240.06100.06200.04800.05800.0580688,600
Dec 2, 20240.05900.06300.05800.06100.0610169,600
Nov 29, 20240.05800.06400.05800.06000.0600389,200
Nov 27, 20240.05800.06800.05800.05800.0580357,800
Nov 26, 20240.06900.07000.05800.06000.0600259,600
Nov 25, 20240.05800.07100.05800.07000.070042,700
Nov 22, 20240.07200.07500.05600.06400.06401,188,800
Nov 21, 20240.07100.07900.06300.06900.0690198,500
Nov 20, 20240.07200.07600.06100.06700.0670631,300
Nov 19, 20240.08100.08200.07200.07300.0730364,700
Nov 18, 20240.07900.08900.07700.07800.0780367,300
Nov 15, 20240.08000.08500.07500.07800.0780246,900
Nov 14, 20240.07500.08500.07200.08100.0810245,100
Nov 13, 20240.08700.10500.07300.08000.0800920,300
Nov 12, 20240.08300.09800.07300.08000.0800614,600
Nov 11, 20240.09300.11100.08200.09700.09701,875,000
Nov 8, 20240.09000.09300.08800.09000.0900519,600
Nov 7, 20240.07900.08900.07400.08200.0820703,100
Nov 6, 20240.06300.08500.06200.07200.0720657,000
Nov 5, 20240.06500.08000.05900.05900.0590326,100
Nov 4, 20240.06300.06700.06300.06600.066082,400
Nov 1, 20240.07000.08300.06300.06600.0660548,200
Oct 31, 20240.07800.07800.06600.07400.0740164,600
Oct 30, 20240.09000.09000.06800.07800.0780467,000
Oct 29, 20240.08000.08800.06600.08000.0800505,100
Oct 28, 20240.06200.07800.06200.07500.0750263,200
Oct 25, 20240.06200.07400.06200.06200.0620233,200
Oct 24, 20240.07000.07100.06200.06600.0660337,700
Oct 23, 20240.07000.07900.07000.07000.0700669,100
Oct 22, 20240.05500.08500.05000.07000.07002,139,900
Oct 21, 20240.05200.05800.05000.05500.0550953,800
Oct 18, 20240.04000.05900.04000.05200.0520820,400
Oct 17, 20240.04200.04200.03900.03900.039095,600
Oct 16, 20240.04100.04200.03900.04000.0400152,900
Oct 15, 20240.04000.04100.03700.04000.0400246,200
Oct 14, 20240.04100.04100.03400.04000.0400458,500
Oct 11, 20240.03900.04100.03900.04100.0410200,700
Oct 10, 20240.04100.04100.03900.04000.0400232,800
Oct 9, 20240.04300.04500.03900.04000.0400406,500
Oct 8, 20240.04400.04500.04200.04300.0430175,900
Oct 7, 20240.04300.04500.04200.04200.042031,700
Oct 4, 20240.04600.05200.04000.04300.0430717,000
Oct 3, 20240.05200.05200.04000.05200.052045,800
Oct 2, 20240.04600.05400.03900.05200.0520149,600
Oct 1, 20240.04600.04600.04300.04600.046023,500
Sep 30, 20240.04800.04800.04400.04400.04401,400
Sep 27, 20240.05200.05200.04500.04800.0480235,600
Sep 26, 20240.04900.05000.04800.04800.048052,900
Sep 25, 20240.04500.05200.04500.05000.050098,600
Sep 24, 20240.05000.05200.04400.04500.0450362,100
Sep 23, 20240.05500.05700.04600.05300.0530276,500
Sep 20, 20240.04700.05400.04600.04900.0490304,800
Sep 19, 20240.05700.05800.04700.04700.0470548,600
Sep 18, 20240.04900.05400.04800.04800.0480138,600
Sep 17, 20240.05500.05800.04800.04900.0490222,900
Sep 16, 20240.04800.05500.04800.05200.052080,000
Sep 13, 20240.05700.05900.04900.05200.052065,900
Sep 12, 20240.05900.06100.05600.05800.058045,300
Sep 11, 20240.05600.05600.05400.05500.055061,500
Sep 10, 20240.05300.05600.04900.05500.055080,600
Sep 9, 20240.05900.05900.05100.05100.0510393,500
Sep 6, 20240.05900.05900.04700.05500.0550115,200
Sep 5, 20240.05500.06100.05300.05800.0580169,100
Sep 4, 20240.05500.05700.05300.05300.0530137,800
Sep 3, 20240.05300.05600.04900.05500.0550214,100
Aug 30, 20240.05400.05600.05300.05600.0560188,300
Aug 29, 20240.04700.05400.04200.04900.04901,129,300
Aug 28, 20240.05100.05800.03600.04200.0420743,500
Aug 27, 20240.04900.05300.04200.05200.0520808,900
Aug 26, 20240.04300.06200.04200.04800.04801,217,500
Aug 23, 20240.04100.04300.04100.04300.0430168,300
Aug 22, 20240.04400.04400.03900.04000.040087,300
Aug 21, 20240.04600.04900.04000.04000.0400165,000
Aug 20, 20240.04300.04800.04300.04500.045098,900
Aug 19, 20240.04800.04800.04000.04200.0420282,600
Aug 16, 20240.03500.04800.03500.04100.0410602,500
Aug 15, 20240.04000.04100.03100.03400.0340899,700
Aug 14, 20240.04100.04100.04000.04100.041084,600
Aug 13, 20240.04100.04200.04000.04000.0400123,400
Aug 12, 20240.04800.04800.04000.04200.042033,300
Aug 9, 20240.04600.04700.04100.04100.041051,300
Aug 8, 20240.04200.04500.04000.04000.0400550,400
Aug 7, 20240.04200.04700.04000.04000.0400463,200
Aug 6, 20240.04100.04600.04100.04400.0440212,200
Aug 5, 20240.04700.04800.04000.04600.0460700,200
Aug 2, 20240.04900.05200.04600.04700.0470359,900
Aug 1, 20240.05000.05500.04700.04900.0490416,600
Jul 31, 20240.05100.05900.05000.05000.0500379,200
Jul 30, 20240.05000.05900.04900.05300.0530263,400
Jul 29, 20240.05600.05600.04900.05000.0500420,400
Jul 26, 20240.05500.05700.05200.05200.0520523,800
Jul 25, 20240.05900.06000.05000.05000.0500384,400
Jul 24, 20240.06400.06400.05700.06200.062043,800
Jul 23, 20240.06200.06300.05700.05700.0570189,500
Jul 22, 20240.06300.06300.06000.06000.0600459,500
Jul 19, 20240.06200.06500.05900.05900.059042,100
Jul 18, 20240.07400.07400.05600.06100.0610154,500
Jul 17, 20240.06600.07000.06400.07000.0700122,400
Jul 16, 20240.05500.06400.05400.06400.0640477,200
Jul 15, 20240.05500.05800.05100.05400.0540346,700
Jul 12, 20240.06500.06700.05100.05800.05801,056,300
Jul 11, 20240.06500.06500.05500.06200.0620111,100
Jul 10, 20240.06700.07200.06000.06500.0650103,500
Jul 9, 20240.06300.06300.05300.06200.0620585,100
Jul 8, 20240.07000.07000.05700.06800.0680549,300
Jul 5, 20240.07900.07900.06100.07000.0700225,200
Jul 3, 20240.06500.07500.06100.07000.070074,600
Jul 2, 20240.07100.07900.06700.06700.0670229,200
Jul 1, 20240.07000.07900.05700.07900.0790360,200
Jun 28, 20240.06700.07800.06300.06400.06401,442,000
Jun 27, 20240.05000.06400.05000.06000.06001,079,400
Jun 26, 20240.05500.05500.04800.05000.0500241,500
Jun 25, 20240.05000.06000.05000.05300.0530655,300
Jun 24, 20240.05000.06300.05000.05500.0550220,300
Jun 21, 20240.05000.07000.04300.06300.06301,216,100
Jun 20, 20240.05000.05500.04900.05000.0500368,300
Jun 18, 20240.04800.05400.04600.04600.0460361,500
Jun 17, 20240.05100.05800.04800.04800.0480558,900
Jun 14, 20240.05500.06600.05400.05400.0540838,800
Jun 13, 20240.05400.05900.04600.05900.0590377,100
Jun 12, 20240.04200.05500.03900.04200.0420882,400
Jun 11, 20240.04500.04700.03900.04000.0400964,600
Jun 10, 20240.04500.05300.04100.04400.0440449,000
Jun 7, 20240.04600.05000.04300.04300.0430631,200
Jun 6, 20240.05000.05200.04700.04700.0470275,500
Jun 5, 20240.05200.05200.05000.05000.0500216,600
Jun 4, 20240.05100.05700.04400.05000.0500563,400
Jun 3, 20240.04800.05500.04800.05200.0520159,400
May 31, 20240.05900.05900.05000.05400.0540510,100
May 30, 20240.05400.05900.05200.05500.0550366,200
May 29, 20240.05600.05600.05300.05400.054037,900
May 28, 20240.06000.06000.05500.05600.0560370,600
May 24, 20240.06200.06200.05500.06100.0610396,000
May 23, 20240.06000.06300.05600.06000.0600204,800
May 22, 20240.06500.06600.05600.05600.0560308,900
May 21, 20240.06800.06800.06500.06700.0670108,300
May 20, 20240.06100.06800.06000.06500.0650219,600
May 17, 20240.06500.06500.06000.06300.0630576,500
May 16, 20240.06800.07100.05900.06200.0620392,600
May 15, 20240.05800.06600.05800.06600.0660259,500
May 14, 20240.05500.06400.05400.05400.0540153,200
May 13, 20240.06800.06900.05800.05800.0580588,200
May 10, 20240.06800.06800.06200.06800.068099,300
May 9, 20240.06800.07100.06200.06500.0650323,600
May 8, 20240.06800.07400.06700.06800.0680201,000
May 7, 20240.08100.08100.06700.06700.0670202,800
May 6, 20240.08800.08900.06600.07000.0700413,800
May 3, 20240.07300.10000.06700.08400.0840603,300
May 2, 20240.06800.07500.05900.07300.0730638,100
May 1, 20240.08000.08000.05800.05800.0580863,200
Apr 30, 20240.07100.09000.06900.07000.0700934,100
Apr 29, 20240.09600.09600.06900.07500.07501,760,700
Apr 26, 20240.08600.10400.07500.09400.09403,171,700
Apr 25, 20240.08700.11000.08700.10000.10002,562,800
Apr 24, 20240.06400.12000.06100.08300.08303,407,600
Apr 23, 20240.06300.07100.05300.06900.0690624,500

Related Tickers

MGTI MGT Capital Investments, Inc.
0.0004
+33.33%
 
MVCO Metavesco, Inc.
0.0008
-11.11%
 
BFCH BitFrontier Capital Holdings, Inc.
0.0006
-14.29%
 
GRYP Gryphon Digital Mining, Inc.
0.1760
+22.91%
 
SLNH Soluna Holdings, Inc.
0.7690
+14.76%
 
BTCS BTCS Inc.
1.7200
+8.18%
 
FLD Fold Holdings, Inc. Class A Common Stock
4.0000
+1.78%
 
CIFR Cipher Mining Inc.
2.7400
+17.09%
 
SOS SOS Limited
4.4800
+5.91%
 
HIVE HIVE Digital Technologies Ltd.
1.6000
+8.11%