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

Bitfrontier Capital Holdings Inc (OP: BFCH )

0.0049 UNCHANGED
Streaming Delayed Price Updated: 3:27 PM EDT, Apr 29, 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 28, 2023 0.0140 0.0140 0.0107 0.0138 357,128 -0.00(-1.43%)
Apr 27, 2023 0.0098 0.0140 0.0098 0.0140 447,033 +0.00(+16.67%)
Apr 26, 2023 0.0115 0.0120 0.0110 0.0120 47,845 +0.00(+0.00%)
Apr 25, 2023 0.0115 0.0140 0.0100 0.0120 2,270,722 +0.00(+0.00%)
Apr 24, 2023 0.0120 0.0123 0.0102 0.0120 218,153 -0.00(-2.44%)
Apr 21, 2023 0.0110 0.0123 0.0105 0.0123 296,810 +0.00(+6.96%)
Apr 20, 2023 0.0110 0.0115 0.0108 0.0115 428,209 +0.00(+5.50%)
Apr 19, 2023 0.0115 0.0115 0.0108 0.0109 106,790 -0.00(-5.22%)
Apr 18, 2023 0.0116 0.0116 0.0106 0.0115 222,150 -0.00(-0.86%)
Apr 17, 2023 0.0120 0.0120 0.0100 0.0116 779,960 -0.00(-3.33%)
Apr 14, 2023 0.0101 0.0120 0.0101 0.0120 281,485 -0.00(-6.98%)
Apr 13, 2023 0.0135 0.0135 0.0118 0.0129 2,628,486 -0.00(-4.44%)
Apr 12, 2023 0.0124 0.0140 0.0117 0.0135 872,143 +0.00(+6.30%)
Apr 11, 2023 0.0120 0.0141 0.0108 0.0127 2,289,019 -0.00(-5.93%)
Apr 10, 2023 0.0125 0.0137 0.0120 0.0135 552,325 -0.00(-1.46%)
Apr 06, 2023 0.0125 0.0139 0.0120 0.0137 562,736 -0.00(-1.44%)
Apr 05, 2023 0.0130 0.0139 0.0111 0.0139 208,708 +0.00(+6.92%)
Apr 04, 2023 0.0118 0.0130 0.0118 0.0130 41,711 -0.00(-5.80%)
Apr 03, 2023 0.0121 0.0138 0.0111 0.0138 2,435,024 +0.00(+0.00%)
Mar 31, 2023 0.0139 0.0139 0.0120 0.0138 160,574 -0.00(-1.43%)
Mar 30, 2023 0.0108 0.0140 0.0101 0.0140 1,050,148 +0.00(+4.48%)
Mar 29, 2023 0.0120 0.0134 0.0106 0.0134 393,484 +0.00(+19.64%)
Mar 28, 2023 0.0110 0.0139 0.0106 0.0112 3,883,507 -0.00(-17.04%)
Mar 27, 2023 0.0188 0.0188 0.0110 0.0135 1,761,660 -0.00(-4.93%)
Mar 24, 2023 0.0149 0.0149 0.0104 0.0142 168,700 -0.00(-5.33%)
Mar 23, 2023 0.0175 0.0175 0.0105 0.0150 407,613 +0.00(+21.95%)
Mar 22, 2023 0.0120 0.0131 0.0103 0.0123 425,390 +0.00(+2.50%)
Mar 21, 2023 0.0108 0.0120 0.0100 0.0120 1,120,814 +0.00(+9.09%)
Mar 20, 2023 0.0115 0.0115 0.0102 0.0110 201,114 -0.00(-4.35%)
Mar 17, 2023 0.0119 0.0119 0.0102 0.0115 853,264 -0.00(-1.71%)
Mar 16, 2023 0.0110 0.0119 0.0100 0.0117 2,192,461 -0.00(-1.68%)
Mar 15, 2023 0.0111 0.0119 0.0100 0.0119 1,710,656 +0.00(+0.00%)
Mar 14, 2023 0.0110 0.0120 0.0100 0.0119 1,341,367 +0.00(+8.18%)
Mar 13, 2023 0.0100 0.0115 0.0080 0.0110 1,952,422 -0.00(-6.78%)
Mar 10, 2023 0.0120 0.0126 0.0101 0.0118 2,303,574 -0.00(-6.35%)
Mar 09, 2023 0.0128 0.0129 0.0110 0.0126 523,213 -0.00(-2.33%)
Mar 08, 2023 0.0145 0.0145 0.0113 0.0129 921,423 -0.00(-11.03%)
Mar 07, 2023 0.0140 0.0145 0.0135 0.0145 216,063 +0.00(+6.62%)
Mar 06, 2023 0.0135 0.0156 0.0111 0.0136 1,415,893 -0.00(-13.92%)
Mar 03, 2023 0.0111 0.0160 0.0111 0.0158 1,080,515 -0.00(-6.51%)
Mar 02, 2023 0.0165 0.0183 0.0150 0.0169 1,290,474 -0.00(-3.98%)
Mar 01, 2023 0.0177 0.0195 0.0160 0.0176 547,240 -0.00(-9.28%)
Feb 28, 2023 0.0177 0.0219 0.0160 0.0194 827,655 +0.00(+9.60%)
Feb 27, 2023 0.0175 0.0177 0.0127 0.0177 594,910 +0.00(+4.73%)
Feb 24, 2023 0.0175 0.0175 0.0155 0.0169 32,990 -0.00(-5.59%)
Feb 23, 2023 0.0179 0.0179 0.0110 0.0179 163,776 -0.00(-0.56%)
Feb 22, 2023 0.0175 0.0183 0.0154 0.0180 184,205 -0.00(-1.64%)
Feb 21, 2023 0.0205 0.0205 0.0095 0.0183 1,357,499 -0.00(-8.50%)
Feb 17, 2023 0.0205 0.0216 0.0200 0.0200 664,907 -0.00(-7.41%)
Feb 16, 2023 0.0200 0.0216 0.0185 0.0216 100,315 -0.00(-1.37%)
Feb 15, 2023 0.0220 0.0224 0.0202 0.0219 493,537 -0.00(-2.67%)
Feb 14, 2023 0.0200 0.0225 0.0200 0.0225 1,310,222 +0.00(+5.63%)
Feb 13, 2023 0.0200 0.0213 0.0190 0.0213 433,698 +0.00(+0.00%)
Feb 10, 2023 0.0195 0.0215 0.0185 0.0213 498,904 +0.00(+1.43%)
Feb 09, 2023 0.0195 0.0215 0.0195 0.0210 521,791 +0.00(+0.00%)
Feb 08, 2023 0.0210 0.0210 0.0180 0.0210 258,971 +0.00(+0.00%)
Feb 07, 2023 0.0195 0.0210 0.0195 0.0210 494,577 +0.00(+0.00%)
Feb 06, 2023 0.0215 0.0215 0.0185 0.0210 206,986 +0.00(+0.00%)
Feb 03, 2023 0.0190 0.0210 0.0181 0.0210 900,006 +0.00(+0.00%)
Feb 02, 2023 0.0218 0.0220 0.0031 0.0210 3,891,805 -0.00(-4.55%)
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.