BLOCKCHAIN SOL Stock Price History, BLCS Historical Prices

Add to My Stocks
$5.5 $0.5 (8.33%) BLCS stock closing price Jun 22, 2018 (Closing)
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 6 6 5.5 5.5 406 - -
2018-06-19 6 6 6 6 400 - -
2018-06-15 7.25 7.25 7.25 7.25 296 - -
2018-06-06 7.47 7.55 7.47 7.47 2,319 - -
2018-06-05 7 7.5 7 7 488 - -
2018-06-04 0 0 0 6.9 10 - -
2018-06-01 0 0 0 6.9 0 - -
2018-05-31 0 0 0 6.9 0 - -
2018-05-30 0 0 0 6.9 50 - -
2018-05-29 6.9 6.9 6.9 6.9 246 - -
2018-05-25 0 0 0 7.3 0 - -
2018-05-24 0 0 0 7.3 1 - -
2018-05-23 0 0 0 7.3 0 - -
2018-05-22 0 0 0 7.3 0 - -
2018-05-21 0 0 0 7.3 10 - -
2018-05-18 0 0 0 7.3 0 - -
2018-05-17 0 0 0 7.3 10 - -
2018-05-16 0 0 0 7.3 9 - -
2018-05-15 0 0 0 7.3 40 - -
2018-05-14 0 0 0 7.3 10 - -
2018-05-11 0 0 0 7.3 15 - -
2018-05-10 0 0 0 7.3 8 - -
2018-05-09 0 0 0 7.3 7 - -
2018-05-08 0 0 0 7.3 8 - -
2018-05-07 0 0 0 7.3 12 - -
2018-05-04 0 0 0 7.3 0 - -
2018-05-03 0 0 0 7.3 30 - -
2018-05-02 0 0 0 7.3 5 - -
2018-05-01 0 0 0 7.3 0 - -
2018-04-30 7.3 7.3 7.3 7.3 0 - -
2018-04-27 0 0 0 7.25 15 - -
2018-04-26 0 0 0 7.25 4 - -
2018-04-25 0 0 0 7.25 2 - -
2018-04-24 0 0 0 7.25 52 - -
2018-04-23 0 0 0 7.25 7 - -
2018-04-20 0 0 0 7.25 0 - -
2018-04-19 0 0 0 7.25 0 - -
2018-04-18 0 0 0 7.25 0 - -
2018-04-17 7.25 7.25 7.25 7.25 0 - -
2018-04-16 0 0 0 4.04 54 - -
2018-04-13 0 0 0 4.04 0 - -
2018-04-12 0 0 0 4.04 50 - -
2018-04-11 7 7 4.01 4.04 955 - -
2018-04-10 0 0 0 7.25 11 - -
2018-04-09 7.25 7.25 7.25 7.25 156 - -
2018-04-06 7 7 7 7 71 - -
2018-04-05 7 7 7 7 379 - -
2018-04-04 4 7 4 7 755 - -
2018-04-03 3.05 3.05 3.05 3.05 115 - -
2018-04-02 0 0 0 5 20 - -
2018-03-30 0 0 0 5 0 - -
2018-03-29 5 5 5 5 25 - -
2018-03-28 5 5 5 5 10 - -
2018-03-27 5.95 5.95 5.95 5.95 50 - -
2018-03-26 6 6 6 6 1,010 - -
2018-03-23 0 0 0 3 200 - -
2018-03-22 6 6 3 3 811 - -
2018-03-21 2.25 3.25 2.25 3.25 452 - -
2018-03-20 0 0 0 2.25 0 - -
2018-03-19 2.25 2.25 2.25 2.25 20 - -
2018-03-16 0 0 0 1.65 0 - -
2018-03-15 0 0 0 1.65 0 - -
2018-03-14 1.65 1.65 1.65 1.65 200 - -
2018-03-13 1.5 1.5 1.5 1.5 20 - -
2018-03-12 0 0 0 1.5 0 - -
2018-03-09 0 0 0 1.5 0 - -
2018-03-08 1.5 1.5 1.5 1.5 10 - -
2018-03-07 0 0 0 1.5 0 - -
2018-03-06 3.5 1.5 1.5 1.5 428 - -
2018-03-05 1.55 1.55 1.55 1.55 100 - -
2018-03-02 0 0 0 1.56 0 - -
2018-03-01 0 0 0 1.56 0 - -
2018-02-28 0 0 0 1.56 0 - -
2018-02-27 0 0 0 1.56 0 - -
2018-02-26 0 0 0 1.56 0 - -
2018-02-23 1.56 1.56 1.56 1.56 62 - -
2018-02-22 0 0 0 1.56 0 - -
2018-02-21 0 0 0 1.56 0 - -
2018-02-20 0 0 0 1.56 0 - -
2018-02-19 0 0 0 1.56 0 - -
2018-02-16 0 0 0 1.56 0 - -
2018-02-15 1.56 1.56 1.56 1.56 40 - -
2018-02-14 0 0 0 1.56 0 - -
2018-02-13 0 0 0 1.56 0 - -
2018-02-12 0 0 0 1.56 0 - -
2018-02-09 0 0 0 1.56 0 - -
2018-02-08 0 0 0 1.56 0 - -
2018-02-07 1.56 1.56 1.56 1.56 20 - -
2018-02-06 0 0 0 1.55 0 - -
Get more Data

BLOCKCHAIN SOL Stock History Chart

View BLCS PE ratio, PS ratio stocks charts and compare with peers.
BLCS Chart
Note: Compare BLOCKCHAIN SOL stock price history with the index and industry peers.

BLOCKCHAIN SOL Stock Price History: Past 5 years

Max Stock Price17.5Jan 20,2017
Min Stock Price0.61Sep 12,2017
Avg Stock Price3.21

BLOCKCHAIN SOL Historical PS ratio: Past 5 years

Max PS Ratio1606.21Mar 10,2017
Min PS Ratio24.09Feb 17,2017
Avg PS Ratio143.11

BLCS Industry Peers

Company Price Change (%)
Curaegis (CRGS)0.40.01 (2.56%)
Cdti Adv Mats (CDTI)0.630.11 (21.15%)
Jerrick Media (JMDA)0.270 (0%)
Inpixon (INPX)0.190.1 (34.48%)
S&w Seed (SANW)3.30.05 (1.54%)
The Andersons (ANDE)350.15 (0.43%)
The Andersons (ANDE)350.15 (0.43%)