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: 3:59 PM EDT, May 16, 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 31, 2023 0.0090 0.0100 0.0079 0.0090 182,760 +0.00(+5.88%)
Jul 28, 2023 0.0100 0.0100 0.0067 0.0085 794,579 -0.00(-15.00%)
Jul 27, 2023 0.0100 0.0125 0.0070 0.0100 825,000 +0.00(+0.00%)
Jul 26, 2023 0.0084 0.0100 0.0070 0.0100 149,412 +0.00(+19.05%)
Jul 25, 2023 0.0063 0.0084 0.0063 0.0084 223,000 +0.00(+15.07%)
Jul 24, 2023 0.0075 0.0075 0.0063 0.0073 283,063 -0.00(-2.67%)
Jul 21, 2023 0.0065 0.0077 0.0063 0.0075 316,296 +0.00(+8.70%)
Jul 20, 2023 0.0074 0.0078 0.0062 0.0069 753,980 -0.00(-1.43%)
Jul 19, 2023 0.0070 0.0080 0.0065 0.0070 127,300 +0.00(+0.00%)
Jul 18, 2023 0.0062 0.0084 0.0062 0.0070 227,314 -0.00(-14.63%)
Jul 17, 2023 0.0070 0.0088 0.0045 0.0082 1,605,269 +0.00(+10.81%)
Jul 14, 2023 0.0083 0.0083 0.0070 0.0074 190,745 -0.00(-7.50%)
Jul 13, 2023 0.0078 0.0111 0.0070 0.0080 1,107,719 -0.00(-3.61%)
Jul 12, 2023 0.0083 0.0085 0.0062 0.0083 90,359 +0.00(+12.16%)
Jul 11, 2023 0.0075 0.0080 0.0074 0.0074 732,687 -0.00(-1.33%)
Jul 10, 2023 0.0075 0.0080 0.0065 0.0075 626,000 -0.00(-5.06%)
Jul 07, 2023 0.0080 0.0083 0.0077 0.0079 86,404 -0.00(-1.25%)
Jul 06, 2023 0.0090 0.0090 0.0011 0.0080 1,251,428 -0.00(-15.79%)
Jul 05, 2023 0.0090 0.0100 0.0090 0.0095 298,195 -0.00(-5.00%)
Jul 03, 2023 0.0090 0.0100 0.0082 0.0100 36,551 -0.00(-0.99%)
Jun 30, 2023 0.0089 0.0110 0.0061 0.0101 612,299 +0.00(+13.48%)
Jun 29, 2023 0.0070 0.0111 0.0061 0.0089 88,450 -0.00(-1.11%)
Jun 28, 2023 0.0114 0.0114 0.0070 0.0090 2,376,676 -0.00(-18.18%)
Jun 27, 2023 0.0074 0.0110 0.0061 0.0110 265,100 +0.00(+48.65%)
Jun 26, 2023 0.0072 0.0074 0.0063 0.0074 59,220 +0.00(+19.35%)
Jun 23, 2023 0.0075 0.0080 0.0062 0.0062 963,183 -0.00(-10.14%)
Jun 22, 2023 0.0020 0.0075 0.0020 0.0069 55,700 -0.00(-8.00%)
Jun 21, 2023 0.0084 0.0084 0.0075 0.0075 529,777 -0.00(-3.85%)
Jun 20, 2023 0.0086 0.0086 0.0004 0.0078 795,895 -0.00(-8.24%)
Jun 16, 2023 0.0082 0.0085 0.0075 0.0085 329,875 +0.00(+0.00%)
Jun 15, 2023 0.0075 0.0085 0.0075 0.0085 543,300 +0.00(+3.66%)
Jun 14, 2023 0.0075 0.0088 0.0075 0.0082 165,150 -0.00(-6.82%)
Jun 13, 2023 0.0085 0.0088 0.0082 0.0088 149,876 +0.00(+0.00%)
Jun 12, 2023 0.0090 0.0095 0.0075 0.0088 2,946,397 -0.00(-7.37%)
Jun 09, 2023 0.0095 0.0095 0.0087 0.0095 970,121 -0.00(-5.00%)
Jun 08, 2023 0.0100 0.0100 0.0087 0.0100 1,360,848 +0.00(+0.00%)
Jun 07, 2023 0.0100 0.0100 0.0075 0.0100 2,131,528 +0.00(+2.04%)
Jun 06, 2023 0.0125 0.0125 0.0091 0.0098 158,142 -0.00(-6.67%)
Jun 05, 2023 0.0076 0.0110 0.0076 0.0105 133,305 -0.00(-2.78%)
Jun 02, 2023 0.0080 0.0108 0.0080 0.0108 210,618 +0.00(+8.00%)
Jun 01, 2023 0.0080 0.0100 0.0080 0.0100 134,011 +0.00(+0.00%)
May 31, 2023 0.0110 0.0110 0.0085 0.0100 56,801 -0.00(-9.09%)
May 30, 2023 0.0125 0.0125 0.0085 0.0110 254,125 +0.00(+0.00%)
May 26, 2023 0.0110 0.0110 0.0085 0.0110 22,450 +0.00(+0.00%)
May 25, 2023 0.0125 0.0125 0.0085 0.0110 363,872 +0.00(+0.00%)
May 24, 2023 0.0125 0.0125 0.0090 0.0110 65,854 -0.00(-8.33%)
May 23, 2023 0.0100 0.0125 0.0082 0.0120 2,084,534 +0.00(+20.00%)
May 22, 2023 0.0099 0.0100 0.0092 0.0100 132,829 +0.00(+3.09%)
May 19, 2023 0.0090 0.0097 0.0080 0.0097 358,899 +0.00(+0.00%)
May 18, 2023 0.0085 0.0098 0.0079 0.0097 657,631 -0.00(-7.62%)
May 17, 2023 0.0002 0.0106 0.0002 0.0105 104,350 -0.00(-5.41%)
May 16, 2023 0.0100 0.0120 0.0090 0.0111 1,402,788 -0.00(-7.50%)
May 15, 2023 0.0110 0.0125 0.0098 0.0120 756,620 +0.00(+9.09%)
May 12, 2023 0.0105 0.0110 0.0100 0.0110 98,375 -0.00(-4.35%)
May 11, 2023 0.0095 0.0119 0.0095 0.0115 1,060,039 -0.00(-4.17%)
May 10, 2023 0.0109 0.0120 0.0105 0.0120 209,314 +0.00(+10.09%)
May 09, 2023 0.0131 0.0131 0.0100 0.0109 767,821 -0.00(-9.17%)
May 08, 2023 0.0115 0.0120 0.0100 0.0120 4,530,452 -0.00(-2.44%)
May 05, 2023 0.0115 0.0123 0.0115 0.0123 111,750 +0.00(+0.00%)
May 04, 2023 0.0115 0.0123 0.0107 0.0123 10,887 +0.00(+11.82%)
May 03, 2023 0.0119 0.0123 0.0107 0.0110 16,388 -0.00(-10.57%)
May 02, 2023 0.0093 0.0123 0.0093 0.0123 71,290 +0.00(+11.82%)
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.