Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bitfrontier Capital Holdings Inc (OP: BFCH )

0.0035 UNCHANGED
Streaming Delayed Price Updated: 11:33 AM EDT, May 17, 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 (%)
Apr 30, 2021 0.1040 0.1078 0.1000 0.1056 660,100 +0.00(+3.33%)
Apr 29, 2021 0.1100 0.1100 0.0900 0.1022 8,725,661 -0.01(-7.09%)
Apr 28, 2021 0.1075 0.1100 0.1000 0.1100 2,639,384 +0.01(+4.76%)
Apr 27, 2021 0.1051 0.1100 0.1024 0.1050 1,060,722 -0.00(-3.67%)
Apr 26, 2021 0.1120 0.1120 0.1050 0.1090 3,266,659 -0.01(-9.17%)
Apr 23, 2021 0.1000 0.1200 0.0891 0.1200 3,968,200 +0.01(+9.09%)
Apr 22, 2021 0.1000 0.1200 0.1000 0.1100 2,849,789 -0.01(-6.78%)
Apr 21, 2021 0.1011 0.1200 0.0875 0.1180 6,508,759 +0.02(+15.69%)
Apr 20, 2021 0.1101 0.1200 0.1012 0.1020 2,332,880 -0.02(-14.43%)
Apr 19, 2021 0.1320 0.1392 0.1060 0.1192 5,708,608 -0.02(-16.06%)
Apr 16, 2021 0.1698 0.1698 0.1349 0.1420 3,274,800 -0.01(-7.73%)
Apr 15, 2021 0.1600 0.1600 0.1401 0.1539 1,691,189 -0.00(-2.22%)
Apr 14, 2021 0.1630 0.1680 0.1521 0.1574 3,066,359 -0.00(-1.62%)
Apr 13, 2021 0.1601 0.1720 0.1567 0.1600 2,333,884 -0.01(-5.33%)
Apr 12, 2021 0.1700 0.1795 0.1626 0.1690 2,170,135 +0.01(+3.68%)
Apr 09, 2021 0.1532 0.1810 0.1532 0.1630 1,872,100 -0.01(-3.95%)
Apr 08, 2021 0.1450 0.1697 0.1450 0.1697 1,532,655 +0.01(+8.43%)
Apr 07, 2021 0.1663 0.1760 0.1490 0.1565 1,823,295 -0.01(-7.94%)
Apr 06, 2021 0.1650 0.1700 0.1605 0.1700 816,367 -0.00(-1.45%)
Apr 05, 2021 0.1800 0.1800 0.1550 0.1725 2,712,451 -0.00(-1.99%)
Apr 01, 2021 0.1770 0.1830 0.1708 0.1760 2,519,100 +0.01(+3.53%)
Mar 31, 2021 0.1688 0.1799 0.1410 0.1700 2,817,900 +0.01(+4.81%)
Mar 30, 2021 0.1700 0.1700 0.1550 0.1622 3,068,446 +0.00(+0.81%)
Mar 29, 2021 0.1500 0.1670 0.1400 0.1609 6,697,159 +0.01(+7.20%)
Mar 26, 2021 0.1540 0.1700 0.1300 0.1501 4,283,100 +0.01(+7.21%)
Mar 25, 2021 0.1650 0.1650 0.1285 0.1400 6,462,132 -0.02(-14.53%)
Mar 24, 2021 0.1651 0.1880 0.1502 0.1638 2,093,888 -0.01(-3.65%)
Mar 23, 2021 0.1799 0.1899 0.1500 0.1700 2,470,482 -0.00(-2.86%)
Mar 22, 2021 0.1950 0.1950 0.1650 0.1750 3,913,502 -0.02(-9.79%)
Mar 19, 2021 0.2100 0.2100 0.1800 0.1940 3,153,400 +0.00(+2.11%)
Mar 18, 2021 0.2350 0.2350 0.1750 0.1900 11,560,245 -0.03(-13.24%)
Mar 17, 2021 0.2500 0.2500 0.1800 0.2190 5,077,977 +0.01(+4.29%)
Mar 16, 2021 0.2375 0.2600 0.2080 0.2100 4,735,059 -0.05(-18.29%)
Mar 15, 2021 0.2000 0.2670 0.1800 0.2570 9,095,821 +0.08(+42.78%)
Mar 12, 2021 0.1979 0.1989 0.1713 0.1800 6,563,700 -0.02(-9.09%)
Mar 11, 2021 0.2300 0.2350 0.1830 0.1980 4,693,073 -0.02(-9.17%)
Mar 10, 2021 0.2350 0.2500 0.2130 0.2180 4,595,242 -0.01(-5.22%)
Mar 09, 2021 0.2200 0.2600 0.1960 0.2300 7,002,723 +0.03(+17.35%)
Mar 08, 2021 0.2120 0.2457 0.1800 0.1960 4,632,388 -0.01(-4.62%)
Mar 05, 2021 0.1800 0.2100 0.1200 0.2055 10,039,200 +0.01(+5.38%)
Mar 04, 2021 0.2550 0.2600 0.1520 0.1950 6,184,137 -0.07(-25.00%)
Mar 03, 2021 0.2990 0.3198 0.2500 0.2600 6,414,530 -0.04(-12.96%)
Mar 02, 2021 0.3510 0.3793 0.2800 0.2987 4,916,896 -0.04(-12.07%)
Mar 01, 2021 0.3300 0.3800 0.3139 0.3397 2,664,679 +0.03(+11.38%)
Feb 26, 2021 0.3100 0.3799 0.2900 0.3050 6,392,500 -0.03(-8.96%)
Feb 25, 2021 0.4025 0.4860 0.3100 0.3350 10,454,080 -0.04(-10.64%)
Feb 24, 2021 0.3120 0.4600 0.3000 0.3749 14,103,833 +0.11(+40.10%)
Feb 23, 2021 0.3400 0.4000 0.2500 0.2676 17,036,668 -0.18(-39.87%)
Feb 22, 2021 0.5300 0.5300 0.3708 0.4450 19,402,016 -0.09(-16.82%)
Feb 19, 2021 0.2240 0.5400 0.1832 0.5350 49,341,804 +0.34(+168.84%)
Feb 18, 2021 0.2400 0.2450 0.1800 0.1990 6,262,197 -0.04(-15.32%)
Feb 17, 2021 0.2600 0.2600 0.2010 0.2350 4,722,640 +0.00(+1.08%)
Feb 16, 2021 0.2700 0.3000 0.2112 0.2325 7,485,141 -0.03(-12.26%)
Feb 12, 2021 0.2751 0.3100 0.2100 0.2650 10,335,400 -0.01(-3.64%)
Feb 11, 2021 0.2700 0.2990 0.1510 0.2750 14,603,067 +0.02(+9.96%)
Feb 10, 2021 0.2300 0.3000 0.1950 0.2501 29,603,400 +0.05(+25.05%)
Feb 09, 2021 0.1100 0.2000 0.1000 0.2000 34,399,464 +0.10(+102.02%)
Feb 08, 2021 0.0490 0.1000 0.0440 0.0990 27,600,266 +0.05(+116.63%)
Feb 05, 2021 0.0490 0.0490 0.0415 0.0457 4,220,700 +0.00(+6.28%)
Feb 04, 2021 0.0440 0.0440 0.0400 0.0430 1,560,710 +0.00(+0.23%)
Feb 03, 2021 0.0393 0.0500 0.0380 0.0429 2,968,765 +0.00(+7.25%)
Feb 02, 2021 0.0400 0.0413 0.0360 0.0400 3,468,961 +0.00(+0.00%)
Feb 01, 2021 0.0470 0.0470 0.0340 0.0400 3,370,541 +0.00(+0.00%)
Jan 29, 2021 0.0440 0.0534 0.0350 0.0400 7,271,800 -0.00(-4.76%)
Jan 28, 2021 0.0330 0.0460 0.0330 0.0420 4,097,674 +0.00(+10.53%)
Jan 27, 2021 0.0378 0.0450 0.0300 0.0380 7,654,887 -0.01(-14.22%)
Jan 26, 2021 0.0490 0.0530 0.0400 0.0443 5,991,452 -0.00(-9.59%)
Jan 25, 2021 0.0541 0.0595 0.0460 0.0490 4,187,016 -0.01(-10.09%)
Jan 22, 2021 0.0518 0.0555 0.0480 0.0545 2,799,600 +0.00(+0.93%)
Jan 21, 2021 0.0565 0.0605 0.0447 0.0540 7,276,155 -0.01(-11.48%)
Jan 20, 2021 0.0700 0.0749 0.0425 0.0610 10,979,051 -0.01(-9.63%)
Jan 19, 2021 0.0580 0.0850 0.0500 0.0675 19,629,322 +0.02(+29.81%)
Jan 15, 2021 0.0495 0.0520 0.0450 0.0520 5,236,100 +0.00(+10.64%)
Jan 14, 2021 0.0490 0.0495 0.0400 0.0470 8,582,784 +0.00(+9.30%)
Jan 13, 2021 0.0450 0.0520 0.0370 0.0430 7,073,640 -0.01(-12.24%)
Jan 12, 2021 0.0545 0.0564 0.0470 0.0490 5,743,315 -0.00(-2.00%)
Jan 11, 2021 0.0560 0.0625 0.0350 0.0500 12,614,770 -0.01(-16.67%)
Jan 08, 2021 0.0500 0.0680 0.0495 0.0600 14,593,500 +0.01(+22.45%)
Jan 07, 2021 0.0420 0.0500 0.0369 0.0490 14,838,733 +0.01(+18.36%)
Jan 06, 2021 0.0430 0.0480 0.0310 0.0414 14,110,456 +0.00(+11.29%)
Jan 05, 2021 0.0380 0.0400 0.0320 0.0372 5,222,133 +0.00(+6.29%)
Jan 04, 2021 0.0345 0.0370 0.0300 0.0350 5,846,720 +0.00(+9.38%)
Dec 31, 2020 0.0320 0.0320 0.0320 4,372,213 +0.00(+0.00%)
Dec 30, 2020 0.0287 0.0320 0.0265 0.0320 4,372,213 +0.00(+11.50%)
Dec 29, 2020 0.0330 0.0350 0.0253 0.0287 4,914,175 -0.00(-5.28%)
Dec 28, 2020 0.0272 0.0360 0.0260 0.0303 9,651,050 +0.00(+16.54%)
Dec 24, 2020 0.0280 0.0280 0.0248 0.0260 2,120,000 -0.00(-2.99%)
Dec 23, 2020 0.0290 0.0292 0.0250 0.0268 5,345,093 +0.00(+3.08%)
Dec 22, 2020 0.0260 0.0280 0.0240 0.0260 4,609,116 +0.00(+1.17%)
Dec 21, 2020 0.0230 0.0272 0.0220 0.0257 8,686,968 +0.00(+11.74%)
Dec 18, 2020 0.0264 0.0264 0.0201 0.0230 5,333,200 -0.00(-12.55%)
Dec 17, 2020 0.0205 0.0300 0.0200 0.0263 22,230,752 +0.01(+31.50%)
Dec 16, 2020 0.0200 0.0223 0.0180 0.0200 8,085,005 +0.00(+4.17%)
Dec 15, 2020 0.0167 0.0192 0.0160 0.0192 4,039,254 +0.00(+16.36%)
Dec 14, 2020 0.0160 0.0175 0.0144 0.0165 1,684,557 +0.00(+0.61%)
Dec 11, 2020 0.0175 0.0175 0.0158 0.0164 778,800 -0.00(-1.80%)
Dec 10, 2020 0.0179 0.0179 0.0167 0.0167 661,055 -0.00(-4.57%)
Dec 09, 2020 0.0187 0.0187 0.0160 0.0175 1,690,541 +0.00(+2.94%)
Dec 08, 2020 0.0167 0.0180 0.0162 0.0170 1,883,480 +0.00(+0.00%)
Dec 07, 2020 0.0190 0.0190 0.0162 0.0170 1,760,072 -0.00(-10.53%)
Dec 04, 2020 0.0200 0.0200 0.0173 0.0190 1,259,000 -0.00(-4.52%)
Dec 03, 2020 0.0190 0.0207 0.0180 0.0199 1,086,419 +0.00(+4.74%)
Dec 02, 2020 0.0208 0.0208 0.0169 0.0190 1,504,879 -0.00(-7.32%)
Dec 01, 2020 0.0186 0.0217 0.0178 0.0205 1,500,060 +0.00(+7.89%)
Nov 30, 2020 0.0170 0.0204 0.0161 0.0190 2,935,659 +0.00(+5.56%)
Nov 27, 2020 0.0190 0.0200 0.0110 0.0180 3,084,600 -0.00(-10.00%)
Nov 25, 2020 0.0216 0.0221 0.0185 0.0200 3,379,300 -0.00(-7.41%)
Nov 24, 2020 0.0222 0.0230 0.0200 0.0216 2,431,407 +0.00(+8.00%)
Nov 23, 2020 0.0220 0.0230 0.0200 0.0200 6,085,146 -0.00(-4.76%)
Nov 20, 2020 0.0182 0.0239 0.0181 0.0210 9,923,800 +0.00(+7.14%)
Nov 19, 2020 0.0205 0.0205 0.0182 0.0196 1,208,110 -0.00(-2.00%)
Nov 18, 2020 0.0207 0.0209 0.0182 0.0200 3,023,566 +0.00(+0.00%)
Nov 17, 2020 0.0165 0.0210 0.0165 0.0200 5,393,652 +0.00(+14.29%)
Nov 16, 2020 0.0180 0.0184 0.0160 0.0175 854,612 -0.00(-2.78%)
Nov 13, 2020 0.0160 0.0182 0.0150 0.0180 4,124,700 +0.00(+11.11%)
Nov 12, 2020 0.0142 0.0164 0.0142 0.0162 1,000,378 +0.00(+2.53%)
Nov 11, 2020 0.0153 0.0167 0.0148 0.0158 813,280 +0.00(+0.00%)
Nov 10, 2020 0.0160 0.0160 0.0140 0.0158 920,224 +0.00(+1.94%)
Nov 09, 2020 0.0155 0.0180 0.0153 0.0155 682,763 -0.00(-6.06%)
Nov 06, 2020 0.0165 0.0175 0.0160 0.0165 1,559,100 -0.00(-5.71%)
Nov 05, 2020 0.0165 0.0175 0.0155 0.0175 3,800,573 +0.00(+6.06%)
Nov 04, 2020 0.0151 0.0168 0.0150 0.0165 1,492,267 +0.00(+2.48%)
Nov 03, 2020 0.0168 0.0168 0.0147 0.0161 575,194 -0.00(-4.17%)
Nov 02, 2020 0.0147 0.0169 0.0147 0.0168 882,001 +0.00(+4.35%)
Oct 30, 2020 0.0142 0.0161 0.0142 0.0161 1,882,300 +0.00(+1.26%)
Oct 29, 2020 0.0135 0.0160 0.0129 0.0159 1,047,572 +0.00(+9.66%)
Oct 28, 2020 0.0138 0.0145 0.0130 0.0145 2,512,123 -0.00(-2.03%)
Oct 27, 2020 0.0140 0.0150 0.0136 0.0148 1,005,307 +0.00(+2.07%)
Oct 26, 2020 0.0160 0.0167 0.0135 0.0145 2,820,701 -0.00(-9.37%)
Oct 23, 2020 0.0160 0.0165 0.0147 0.0160 710,200 +0.00(+0.00%)
Oct 22, 2020 0.0158 0.0176 0.0147 0.0160 3,978,257 +0.00(+6.67%)
Oct 21, 2020 0.0148 0.0159 0.0145 0.0150 3,733,004 +0.00(+6.38%)
Oct 20, 2020 0.0140 0.0150 0.0130 0.0141 1,982,789 +0.00(+1.44%)
Oct 19, 2020 0.0150 0.0150 0.0123 0.0139 2,374,130 -0.00(-2.11%)
Oct 16, 2020 0.0133 0.0142 0.0133 0.0142 2,116,700 +0.00(+0.00%)
Oct 15, 2020 0.0135 0.0146 0.0131 0.0142 823,187 +0.00(+5.19%)
Oct 14, 2020 0.0141 0.0160 0.0135 0.0135 729,415 -0.00(-15.63%)
Oct 13, 2020 0.0162 0.0162 0.0132 0.0160 1,205,853 +0.00(+6.67%)
Oct 12, 2020 0.0159 0.0160 0.0131 0.0150 1,587,276 -0.00(-5.66%)
Oct 09, 2020 0.0148 0.0176 0.0137 0.0159 2,594,800 +0.00(+11.19%)
Oct 08, 2020 0.0129 0.0149 0.0127 0.0143 4,703,748 +0.00(+11.72%)
Oct 07, 2020 0.0139 0.0139 0.0128 0.0128 551,915 -0.00(-4.48%)
Oct 06, 2020 0.0132 0.0136 0.0128 0.0134 762,715 +0.00(+1.52%)
Oct 05, 2020 0.0128 0.0140 0.0123 0.0132 1,181,882 +0.00(+3.12%)
Oct 02, 2020 0.0130 0.0135 0.0122 0.0128 1,857,800 +0.00(+0.00%)
Oct 01, 2020 0.0140 0.0140 0.0123 0.0128 2,373,424 -0.00(-1.54%)
Sep 30, 2020 0.0148 0.0149 0.0129 0.0130 683,434 -0.00(-7.14%)
Sep 29, 2020 0.0125 0.0160 0.0125 0.0140 1,755,306 +0.00(+0.00%)
Sep 28, 2020 0.0145 0.0145 0.0128 0.0140 526,445 -0.00(-3.45%)
Sep 25, 2020 0.0146 0.0158 0.0130 0.0145 1,212,100 -0.00(-2.68%)
Sep 24, 2020 0.0133 0.0150 0.0125 0.0149 2,443,073 +0.00(+5.67%)
Sep 23, 2020 0.0148 0.0149 0.0131 0.0141 1,686,389 -0.00(-2.76%)
Sep 22, 2020 0.0141 0.0159 0.0139 0.0145 723,610 -0.00(-3.33%)
Sep 21, 2020 0.0146 0.0150 0.0138 0.0150 1,012,404 -0.00(-5.66%)
Sep 18, 2020 0.0145 0.0160 0.0144 0.0159 984,600 -0.00(-0.62%)
Sep 17, 2020 0.0160 0.0160 0.0141 0.0160 297,834 +0.00(+0.00%)
Sep 16, 2020 0.0160 0.0160 0.0145 0.0160 1,050,692 +0.00(+6.67%)
Sep 15, 2020 0.0140 0.0160 0.0140 0.0150 1,200,605 -0.00(-9.09%)
Sep 14, 2020 0.0137 0.0185 0.0128 0.0165 2,351,078 +0.00(+11.49%)
Sep 11, 2020 0.0136 0.0149 0.0128 0.0148 943,600 +0.00(+2.07%)
Sep 10, 2020 0.0150 0.0155 0.0128 0.0145 3,036,766 +0.00(+3.57%)
Sep 09, 2020 0.0151 0.0151 0.0125 0.0140 4,480,467 -0.00(-6.67%)
Sep 08, 2020 0.0177 0.0177 0.0136 0.0150 3,979,133 -0.00(-12.28%)
Sep 04, 2020 0.0180 0.0180 0.0150 0.0171 4,136,900 -0.00(-6.56%)
Sep 03, 2020 0.0173 0.0198 0.0162 0.0183 2,212,734 -0.00(-3.17%)
Sep 02, 2020 0.0177 0.0199 0.0173 0.0189 1,610,825 -0.00(-5.50%)
Sep 01, 2020 0.0171 0.0215 0.0162 0.0200 5,335,471 +0.00(+16.28%)
Aug 31, 2020 0.0177 0.0184 0.0151 0.0172 5,202,713 -0.00(-6.52%)
Aug 28, 2020 0.0178 0.0223 0.0171 0.0184 3,043,600 +0.00(+3.37%)
Aug 27, 2020 0.0185 0.0194 0.0171 0.0178 1,429,707 -0.00(-3.26%)
Aug 26, 2020 0.0176 0.0190 0.0171 0.0184 1,363,748 +0.00(+4.55%)
Aug 25, 2020 0.0195 0.0195 0.0140 0.0176 5,179,561 -0.00(-6.88%)
Aug 24, 2020 0.0217 0.0245 0.0180 0.0189 5,627,547 -0.00(-16.37%)
Aug 21, 2020 0.0235 0.0250 0.0190 0.0226 9,330,600 -0.00(-3.42%)
Aug 20, 2020 0.0250 0.0260 0.0200 0.0234 2,246,297 -0.00(-8.24%)
Aug 19, 2020 0.0262 0.0283 0.0210 0.0255 4,572,156 -0.00(-12.07%)
Aug 18, 2020 0.0307 0.0307 0.0261 0.0290 3,886,378 -0.00(-4.29%)
Aug 17, 2020 0.0300 0.0310 0.0275 0.0303 5,702,962 +0.00(+10.18%)
Aug 14, 2020 0.0266 0.0300 0.0251 0.0275 8,747,900 +0.00(+12.24%)
Aug 13, 2020 0.0295 0.0295 0.0223 0.0245 5,885,494 -0.00(-16.67%)
Aug 12, 2020 0.0360 0.0360 0.0266 0.0294 5,301,346 -0.01(-16.00%)
Aug 11, 2020 0.0355 0.0372 0.0281 0.0350 6,684,120 +0.00(+2.64%)
Aug 10, 2020 0.0420 0.0435 0.0305 0.0341 11,227,400 -0.00(-7.34%)
Aug 07, 2020 0.0335 0.0399 0.0323 0.0368 18,989,000 +0.00(+5.14%)
Aug 06, 2020 0.0295 0.0369 0.0272 0.0350 14,084,461 +0.01(+25.00%)
Aug 05, 2020 0.0262 0.0361 0.0236 0.0280 21,921,700 +0.00(+11.55%)
Aug 04, 2020 0.0223 0.0262 0.0210 0.0251 4,609,802 +0.00(+2.87%)
Aug 03, 2020 0.0179 0.0300 0.0179 0.0244 24,445,286 +0.01(+46.11%)
Jul 31, 2020 0.0173 0.0180 0.0155 0.0167 2,944,000 +0.00(+7.74%)
Jul 30, 2020 0.0183 0.0185 0.0150 0.0155 3,677,825 -0.00(-15.30%)
Jul 29, 2020 0.0156 0.0183 0.0140 0.0183 9,546,242 +0.00(+28.87%)
Jul 28, 2020 0.0159 0.0184 0.0142 0.0142 14,959,803 -0.00(-9.55%)
Jul 27, 2020 0.0151 0.0165 0.0140 0.0157 4,627,857 +0.00(+3.97%)
Jul 24, 2020 0.0154 0.0165 0.0135 0.0151 2,946,600 -0.00(-1.95%)
Jul 23, 2020 0.0135 0.0159 0.0121 0.0154 4,430,902 +0.00(+14.07%)
Jul 22, 2020 0.0125 0.0140 0.0120 0.0135 2,713,908 -0.00(-3.57%)
Jul 21, 2020 0.0143 0.0143 0.0120 0.0140 1,498,185 -0.00(-2.10%)
Jul 20, 2020 0.0143 0.0154 0.0130 0.0143 2,813,151 -0.00(-7.14%)
Jul 17, 2020 0.0150 0.0160 0.0129 0.0154 9,924,400 +0.00(+3.36%)
Jul 16, 2020 0.0115 0.0149 0.0106 0.0149 8,568,732 +0.00(+19.20%)
Jul 15, 2020 0.0112 0.0128 0.0112 0.0125 2,287,333 +0.00(+5.04%)
Jul 14, 2020 0.0127 0.0129 0.0109 0.0119 2,711,596 -0.00(-3.25%)
Jul 13, 2020 0.0118 0.0150 0.0107 0.0123 4,055,029 +0.00(+4.24%)
Jul 10, 2020 0.0174 0.0174 0.0103 0.0118 1,992,700 -0.00(-1.67%)
Jul 09, 2020 0.0150 0.0150 0.0106 0.0120 1,089,190 +0.00(+0.84%)
Jul 08, 2020 0.0113 0.0120 0.0106 0.0119 1,837,390 +0.00(+11.21%)
Jul 07, 2020 0.0128 0.0128 0.0106 0.0107 1,512,606 -0.00(-15.75%)
Jul 06, 2020 0.0130 0.0130 0.0096 0.0127 5,391,734 +0.00(+5.83%)
Jul 02, 2020 0.0111 0.0140 0.0096 0.0120 4,700,600 +0.00(+8.11%)
Jul 01, 2020 0.0112 0.0115 0.0096 0.0111 3,923,927 -0.00(-0.89%)
Jun 30, 2020 0.0165 0.0165 0.0096 0.0112 6,268,636 -0.00(-10.40%)
Jun 29, 2020 0.0140 0.0175 0.0112 0.0125 21,246,006 -0.00(-9.42%)
Jun 26, 2020 0.0089 0.0139 0.0081 0.0138 19,969,400 +0.01(+60.47%)
Jun 25, 2020 0.0078 0.0086 0.0070 0.0086 1,882,807 +0.00(+13.16%)
Jun 24, 2020 0.0074 0.0078 0.0070 0.0076 312,044 -0.00(-3.80%)
Jun 23, 2020 0.0074 0.0079 0.0065 0.0079 1,504,166 +0.00(+8.22%)
Jun 22, 2020 0.0068 0.0074 0.0062 0.0073 1,218,300 +0.00(+2.82%)
Jun 19, 2020 0.0070 0.0071 0.0068 0.0071 369,400 +0.00(+1.43%)
Jun 18, 2020 0.0075 0.0080 0.0068 0.0070 532,228 -0.00(-6.67%)
Jun 17, 2020 0.0069 0.0075 0.0069 0.0075 82,822 +0.00(+0.00%)
Jun 16, 2020 0.0078 0.0078 0.0069 0.0075 91,090 +0.00(+11.94%)
Jun 15, 2020 0.0075 0.0075 0.0064 0.0067 950,289 -0.00(-9.46%)
Jun 12, 2020 0.0071 0.0074 0.0068 0.0074 253,200 +0.00(+0.00%)
Jun 11, 2020 0.0079 0.0080 0.0067 0.0074 1,694,002 -0.00(-7.50%)
Jun 10, 2020 0.0067 0.0080 0.0067 0.0080 1,314,784 +0.00(+8.11%)
Jun 09, 2020 0.0067 0.0074 0.0067 0.0074 259,100 +0.00(+0.00%)
Jun 08, 2020 0.0075 0.0075 0.0067 0.0074 503,319 -0.00(-1.33%)
Jun 05, 2020 0.0065 0.0075 0.0065 0.0075 458,600 +0.00(+2.74%)
Jun 04, 2020 0.0069 0.0073 0.0060 0.0073 2,111,227 +0.00(+1.39%)
Jun 03, 2020 0.0072 0.0072 0.0066 0.0072 204,694 +0.00(+0.00%)
Jun 02, 2020 0.0072 0.0076 0.0066 0.0072 4,308,090 +0.00(+1.41%)
Jun 01, 2020 0.0072 0.0073 0.0062 0.0071 2,590,114 -0.00(-1.39%)
May 29, 2020 0.0071 0.0074 0.0068 0.0072 957,300 +0.00(+0.00%)
May 28, 2020 0.0067 0.0073 0.0065 0.0072 1,233,412 -0.00(-2.70%)
May 27, 2020 0.0063 0.0077 0.0063 0.0074 1,118,185 +0.00(+2.78%)
May 26, 2020 0.0067 0.0074 0.0060 0.0072 1,111,110 -0.00(-4.00%)
May 22, 2020 0.0076 0.0076 0.0065 0.0075 825,100 +0.00(+2.74%)
May 21, 2020 0.0074 0.0076 0.0065 0.0073 916,262 -0.00(-3.95%)
May 20, 2020 0.0076 0.0076 0.0065 0.0076 1,666,613 +0.00(+0.00%)
May 19, 2020 0.0070 0.0077 0.0064 0.0076 1,069,493 -0.00(-3.80%)
May 18, 2020 0.0080 0.0080 0.0070 0.0079 451,016 -0.00(-1.25%)
May 15, 2020 0.0078 0.0085 0.0070 0.0080 734,700 +0.00(+2.56%)
May 14, 2020 0.0067 0.0078 0.0067 0.0078 3,284,693 +0.00(+11.43%)
May 13, 2020 0.0072 0.0079 0.0064 0.0070 7,476,323 -0.00(-11.39%)
May 12, 2020 0.0080 0.0080 0.0073 0.0079 2,450,904 -0.00(-1.25%)
May 11, 2020 0.0095 0.0095 0.0073 0.0080 1,414,603 -0.00(-15.79%)
May 08, 2020 0.0083 0.0100 0.0072 0.0095 2,258,700 +0.00(+13.10%)
May 07, 2020 0.0085 0.0085 0.0075 0.0084 1,332,867 -0.00(-1.18%)
May 06, 2020 0.0096 0.0099 0.0072 0.0085 1,536,928 -0.00(-14.14%)
May 05, 2020 0.0102 0.0102 0.0095 0.0099 553,877 +0.00(+4.21%)
May 04, 2020 0.0096 0.0100 0.0087 0.0095 1,104,183 +0.00(+0.00%)
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.