Singapore markets closed

RocketFuel Blockchain, Inc. (RKFL)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0253+0.0103 (+68.33%)
At close: 03:53PM EDT
Time period:
12 Apr 2023 - 12 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 20240.04000.04000.02530.02530.02534,880
11 Apr 20240.02000.02000.02000.02000.0200-
10 Apr 20240.02000.02000.02000.02000.02005,000
09 Apr 20240.05000.05000.05000.05000.0500-
08 Apr 20240.05000.05000.05000.05000.0500-
05 Apr 20240.05000.05000.05000.05000.0500100
04 Apr 20240.03000.03000.03000.03000.0300500
03 Apr 20240.01000.01000.01000.01000.0100-
02 Apr 20240.01000.01000.01000.01000.0100-
01 Apr 20240.01000.01000.01000.01000.010011,000
28 Mar 20240.01000.01000.01000.01000.0100900
27 Mar 20240.01000.01000.01000.01000.0100-
26 Mar 20240.01000.01000.01000.01000.01003,100
25 Mar 20240.01000.01000.01000.01000.0100-
22 Mar 20240.01000.01000.01000.01000.010017,500
21 Mar 20240.03000.03000.03000.03000.0300600
20 Mar 20240.02000.02000.02000.02000.0200200
19 Mar 20240.07000.07000.07000.07000.0700-
18 Mar 20240.07000.07000.07000.07000.0700-
15 Mar 20240.07000.07000.07000.07000.0700-
14 Mar 20240.07000.07000.07000.07000.07002,000
13 Mar 20240.01000.01000.01000.01000.0100-
12 Mar 20240.01000.01000.01000.01000.0100-
11 Mar 20240.01000.01000.01000.01000.0100-
08 Mar 20240.01000.01000.01000.01000.0100-
07 Mar 20240.01000.01000.01000.01000.0100-
06 Mar 20240.01000.01000.01000.01000.01008,100
05 Mar 20240.01000.01000.01000.01000.0100-
04 Mar 20240.01000.01000.01000.01000.01001,000
01 Mar 20240.01000.01000.01000.01000.01002,000
29 Feb 20240.01000.01000.01000.01000.0100-
28 Feb 20240.01000.01000.01000.01000.0100700
27 Feb 20240.01000.01000.01000.01000.0100-
26 Feb 20240.01000.01000.01000.01000.01005,000
23 Feb 20240.01000.01000.01000.01000.0100-
22 Feb 20240.01000.01000.01000.01000.0100-
21 Feb 20240.01000.01000.01000.01000.0100200
20 Feb 20240.01000.01000.01000.01000.01001,000
16 Feb 20240.01000.01000.01000.01000.01005,000
15 Feb 20240.03000.03000.03000.03000.03001,000
14 Feb 20240.01000.01000.01000.01000.0100-
13 Feb 20240.01000.01000.01000.01000.0100-
12 Feb 20240.01000.01000.01000.01000.0100100
09 Feb 20240.08000.08000.08000.08000.0800-
08 Feb 20240.05000.08000.05000.08000.08003,200
07 Feb 20240.02000.02000.02000.02000.0200-
06 Feb 20240.02000.02000.02000.02000.0200-
05 Feb 20240.02000.02000.02000.02000.0200-
02 Feb 20240.02000.02000.02000.02000.0200-
01 Feb 20240.02000.02000.02000.02000.0200-
31 Jan 20240.02000.02000.02000.02000.0200-
30 Jan 20240.02000.02000.02000.02000.020037,300
29 Jan 20240.08000.08000.08000.08000.0800500
26 Jan 20240.08000.08000.08000.08000.0800-
25 Jan 20240.08000.08000.08000.08000.08001,200
24 Jan 20240.08000.08000.08000.08000.0800-
23 Jan 20240.08000.08000.08000.08000.0800-
22 Jan 20240.08000.08000.08000.08000.080014,500
19 Jan 20240.08000.08000.08000.08000.0800-
18 Jan 20240.08000.08000.08000.08000.0800-
17 Jan 20240.09000.09000.07000.08000.0800122,000
16 Jan 20240.08000.09000.07000.07000.0700139,800
12 Jan 20240.05000.09000.05000.07000.070086,100
11 Jan 20240.11000.11000.05000.05000.0500273,500
10 Jan 20240.13000.13000.11000.11000.110023,300
09 Jan 20240.13000.13000.12000.13000.130055,700
08 Jan 20240.13000.13000.12000.12000.12004,000
05 Jan 20240.13000.13000.12000.12000.12002,200
04 Jan 20240.13000.13000.11000.13000.1300122,800
03 Jan 20240.13000.13000.10000.11000.1100205,800
02 Jan 20240.13000.13000.13000.13000.130020,300
29 Dec 20230.13000.14000.13000.13000.130089,800
28 Dec 20230.13000.13000.12000.13000.130031,000
27 Dec 20230.13000.14000.12000.13000.130083,900
26 Dec 20230.14000.14000.13000.13000.130010,300
22 Dec 20230.13000.14000.12000.13000.130014,500
21 Dec 20230.13000.13000.13000.13000.13001,700
20 Dec 20230.14000.14000.12000.13000.1300145,900
19 Dec 20230.14000.15000.14000.14000.14007,800
18 Dec 20230.15000.15000.13000.14000.1400254,500
15 Dec 20230.17000.17000.14000.15000.150041,800
14 Dec 20230.18000.19000.15000.17000.170042,600
13 Dec 20230.17000.21000.15000.21000.210039,400
12 Dec 20230.16000.17000.16000.17000.1700400
11 Dec 20230.19000.19000.14000.14000.140016,700
08 Dec 20230.14000.19000.14000.18000.180022,800
07 Dec 20230.19000.19000.19000.19000.1900-
06 Dec 20230.19000.19000.19000.19000.1900300
05 Dec 20230.14000.19000.14000.19000.19001,700
04 Dec 20230.20000.20000.14000.18000.1800800
01 Dec 20230.18000.20000.17000.20000.200023,100
30 Nov 20230.15000.19000.15000.17000.170051,700
29 Nov 20230.12000.15000.12000.15000.150019,100
28 Nov 20230.15000.15000.15000.15000.15004,900
27 Nov 20230.13000.16000.12000.15000.150017,100
24 Nov 20230.16000.16000.13000.13000.130010,100
22 Nov 20230.15000.15000.12000.12000.120010,500
21 Nov 20230.15000.16000.13000.15000.15008,900
20 Nov 20230.14000.16000.13000.16000.160030,400
17 Nov 20230.12000.13000.12000.13000.13009,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...