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

Bitfrontier Capital Holdings Inc (OP: BFCH )

0.0032 -0.0003 (-8.57%)
Streaming Delayed Price Updated: 9:30 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 (%)
Jul 30, 2021 0.1039 0.1039 0.0850 0.1000 619,513 +0.01(+10.50%)
Jul 29, 2021 0.0950 0.1039 0.0860 0.0905 761,077 -0.01(-6.70%)
Jul 28, 2021 0.0835 0.1064 0.0835 0.0970 944,404 +0.00(+1.89%)
Jul 27, 2021 0.1060 0.1060 0.0850 0.0952 614,024 -0.01(-9.76%)
Jul 26, 2021 0.0950 0.1179 0.0883 0.1055 1,724,403 +0.02(+17.22%)
Jul 23, 2021 0.0992 0.1050 0.0830 0.0900 661,764 -0.01(-14.20%)
Jul 22, 2021 0.0985 0.1200 0.0980 0.1049 323,569 +0.01(+6.82%)
Jul 21, 2021 0.0896 0.1150 0.0896 0.0982 1,345,916 +0.01(+9.11%)
Jul 20, 2021 0.0830 0.0914 0.0800 0.0900 1,139,038 +0.01(+7.78%)
Jul 19, 2021 0.1000 0.1000 0.0800 0.0835 1,044,031 -0.00(-5.22%)
Jul 16, 2021 0.0920 0.0953 0.0826 0.0881 1,013,380 -0.01(-7.75%)
Jul 15, 2021 0.1000 0.1000 0.0800 0.0955 1,993,072 -0.00(-4.12%)
Jul 14, 2021 0.1003 0.1090 0.0970 0.0996 1,126,902 -0.01(-6.92%)
Jul 13, 2021 0.1185 0.1220 0.1000 0.1070 2,077,446 -0.02(-12.37%)
Jul 12, 2021 0.1250 0.1398 0.1175 0.1221 766,025 -0.01(-6.51%)
Jul 09, 2021 0.1260 0.1425 0.1260 0.1306 871,628 +0.00(+3.57%)
Jul 08, 2021 0.1260 0.1491 0.1255 0.1261 1,468,045 -0.01(-9.93%)
Jul 07, 2021 0.1449 0.1500 0.1250 0.1400 1,869,431 -0.00(-1.41%)
Jul 06, 2021 0.1275 0.1479 0.1233 0.1420 3,160,156 +0.02(+18.33%)
Jul 02, 2021 0.1189 0.1399 0.1100 0.1200 8,273,608 +0.01(+9.19%)
Jul 01, 2021 0.0979 0.1189 0.0850 0.1099 4,691,283 +0.02(+16.91%)
Jun 30, 2021 0.0611 0.1100 0.0611 0.0940 11,388,988 +0.03(+44.62%)
Jun 29, 2021 0.0640 0.0700 0.0620 0.0650 2,477,310 +0.00(+0.78%)
Jun 28, 2021 0.0880 0.0880 0.0600 0.0645 2,286,230 -0.00(-3.59%)
Jun 25, 2021 0.0720 0.0720 0.0650 0.0669 573,181 -0.00(-4.43%)
Jun 24, 2021 0.0663 0.0700 0.0649 0.0700 681,668 +0.00(+0.14%)
Jun 23, 2021 0.0717 0.0720 0.0660 0.0699 891,160 -0.00(-2.51%)
Jun 22, 2021 0.0720 0.0740 0.0610 0.0717 1,348,124 +0.00(+3.91%)
Jun 21, 2021 0.0740 0.0800 0.0650 0.0690 841,098 -0.01(-10.74%)
Jun 18, 2021 0.0730 0.0827 0.0730 0.0773 518,962 +0.00(+0.39%)
Jun 17, 2021 0.0730 0.0832 0.0730 0.0770 340,555 -0.00(-3.51%)
Jun 16, 2021 0.0820 0.0900 0.0698 0.0798 2,602,548 -0.01(-6.01%)
Jun 15, 2021 0.0898 0.0899 0.0750 0.0849 905,014 -0.00(-0.12%)
Jun 14, 2021 0.0850 0.0900 0.0723 0.0850 1,427,389 +0.01(+17.40%)
Jun 11, 2021 0.0875 0.0875 0.0700 0.0724 645,997 -0.01(-14.82%)
Jun 10, 2021 0.0885 0.0900 0.0800 0.0850 569,974 -0.00(-2.30%)
Jun 09, 2021 0.0841 0.0885 0.0699 0.0870 642,055 +0.00(+2.35%)
Jun 08, 2021 0.0745 0.0850 0.0650 0.0850 874,451 +0.01(+7.59%)
Jun 07, 2021 0.0950 0.0950 0.0725 0.0790 2,272,892 -0.02(-16.67%)
Jun 04, 2021 0.0989 0.1000 0.0830 0.0948 484,334 +0.00(+0.85%)
Jun 03, 2021 0.0910 0.0985 0.0821 0.0940 618,885 -0.00(-4.57%)
Jun 02, 2021 0.1000 0.1016 0.0876 0.0985 822,247 +0.00(+2.50%)
Jun 01, 2021 0.0900 0.1099 0.0860 0.0961 1,571,791 +0.01(+6.78%)
May 28, 2021 0.0780 0.0999 0.0780 0.0900 1,377,934 +0.01(+12.64%)
May 27, 2021 0.0660 0.0880 0.0550 0.0799 2,129,688 +0.02(+25.04%)
May 26, 2021 0.0652 0.0705 0.0555 0.0639 5,692,982 -0.01(-8.71%)
May 25, 2021 0.0760 0.0760 0.0622 0.0700 502,784 -0.00(-3.71%)
May 24, 2021 0.0682 0.0730 0.0651 0.0727 1,059,049 -0.00(-1.76%)
May 21, 2021 0.0770 0.0770 0.0682 0.0740 803,936 -0.00(-2.89%)
May 20, 2021 0.0739 0.0762 0.0650 0.0762 672,127 +0.00(+2.97%)
May 19, 2021 0.0625 0.0740 0.0645 0.0740 2,368,491 +0.00(+3.64%)
May 18, 2021 0.0678 0.0715 0.0650 0.0714 744,341 +0.00(+3.63%)
May 17, 2021 0.0680 0.0762 0.0640 0.0689 2,588,226 -0.01(-11.10%)
May 14, 2021 0.0720 0.0797 0.0710 0.0775 894,901 -0.00(-0.26%)
May 13, 2021 0.0560 0.0825 0.0550 0.0777 3,013,272 +0.00(+1.83%)
May 12, 2021 0.0691 0.0900 0.0691 0.0763 1,695,766 -0.00(-0.26%)
May 11, 2021 0.0855 0.0930 0.0700 0.0765 2,952,009 -0.01(-11.05%)
May 10, 2021 0.0910 0.1010 0.0860 0.0860 1,325,050 -0.01(-9.47%)
May 07, 2021 0.1020 0.1020 0.0850 0.0950 1,158,207 -0.01(-7.23%)
May 06, 2021 0.1079 0.1079 0.0870 0.1024 614,662 +0.00(+4.49%)
May 05, 2021 0.0896 0.1100 0.0861 0.0980 1,580,090 +0.01(+5.38%)
May 04, 2021 0.0851 0.1000 0.0824 0.0930 2,836,633 -0.01(-7.00%)
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.