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 +0.0002 (+6.06%)
Streaming Delayed Price Updated: 3:27 PM EDT, May 24, 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 (%)
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%)
May 01, 2020 0.0098 0.0099 0.0087 0.0095 1,648,200 +0.00(+0.00%)
Apr 30, 2020 0.0099 0.0099 0.0085 0.0095 2,387,002 -0.00(-4.04%)
Apr 29, 2020 0.0095 0.0106 0.0088 0.0099 5,879,725 +0.00(+10.00%)
Apr 28, 2020 0.0093 0.0095 0.0088 0.0090 673,418 -0.00(-5.26%)
Apr 27, 2020 0.0090 0.0100 0.0090 0.0095 286,725 +0.00(+0.00%)
Apr 24, 2020 0.0088 0.0095 0.0086 0.0095 1,269,400 +0.00(+5.56%)
Apr 23, 2020 0.0105 0.0105 0.0085 0.0090 1,737,448 -0.00(-14.29%)
Apr 22, 2020 0.0102 0.0110 0.0084 0.0105 4,058,198 +0.00(+3.96%)
Apr 21, 2020 0.0090 0.0106 0.0086 0.0101 8,234,854 +0.00(+12.22%)
Apr 20, 2020 0.0084 0.0090 0.0082 0.0090 1,750,803 +0.00(+7.14%)
Apr 17, 2020 0.0084 0.0084 0.0076 0.0084 327,600 +0.00(+10.53%)
Apr 16, 2020 0.0076 0.0087 0.0071 0.0076 376,744 -0.00(-12.64%)
Apr 15, 2020 0.0087 0.0087 0.0075 0.0087 71,625 +0.00(+0.00%)
Apr 14, 2020 0.0090 0.0090 0.0075 0.0087 1,430,109 -0.00(-2.25%)
Apr 13, 2020 0.0090 0.0090 0.0070 0.0089 274,722 -0.00(-2.20%)
Apr 09, 2020 0.0075 0.0091 0.0070 0.0091 420,900 +0.00(+0.00%)
Apr 08, 2020 0.0083 0.0092 0.0075 0.0091 986,300 -0.00(-2.15%)
Apr 07, 2020 0.0090 0.0095 0.0083 0.0093 375,004 +0.00(+5.68%)
Apr 06, 2020 0.0090 0.0090 0.0080 0.0088 2,439,011 +0.00(+2.33%)
Apr 03, 2020 0.0087 0.0087 0.0072 0.0086 164,600 -0.00(-1.15%)
Apr 02, 2020 0.0094 0.0094 0.0072 0.0087 163,999 -0.00(-7.45%)
Apr 01, 2020 0.0098 0.0098 0.0071 0.0094 1,904,998 -0.00(-3.09%)
Mar 31, 2020 0.0080 0.0109 0.0080 0.0097 1,828,669 +0.00(+7.78%)
Mar 30, 2020 0.0083 0.0107 0.0079 0.0090 1,262,731 -0.00(-15.89%)
Mar 27, 2020 0.0107 0.0107 0.0083 0.0107 516,800 +0.00(+0.00%)
Mar 26, 2020 0.0100 0.0109 0.0080 0.0107 2,114,108 +0.00(+24.42%)
Mar 25, 2020 0.0074 0.0086 0.0070 0.0086 825,982 +0.00(+16.22%)
Mar 24, 2020 0.0070 0.0074 0.0048 0.0074 106,090 +0.00(+0.00%)
Mar 23, 2020 0.0069 0.0074 0.0045 0.0074 192,694 +0.00(+5.71%)
Mar 20, 2020 0.0051 0.0070 0.0050 0.0070 267,700 +0.00(+16.67%)
Mar 19, 2020 0.0050 0.0060 0.0042 0.0060 389,652 +0.00(+0.00%)
Mar 18, 2020 0.0045 0.0073 0.0045 0.0060 617,575 -0.00(-20.00%)
Mar 17, 2020 0.0076 0.0076 0.0051 0.0075 161,915 -0.00(-1.32%)
Mar 16, 2020 0.0060 0.0076 0.0051 0.0076 708,905 -0.00(-1.30%)
Mar 13, 2020 0.0084 0.0084 0.0064 0.0077 106,300 -0.00(-8.33%)
Mar 12, 2020 0.0104 0.0104 0.0061 0.0084 473,097 -0.00(-19.23%)
Mar 11, 2020 0.0083 0.0104 0.0083 0.0104 20,500 +0.00(+0.00%)
Mar 10, 2020 0.0089 0.0110 0.0070 0.0104 415,472 +0.00(+30.00%)
Mar 09, 2020 0.0071 0.0080 0.0063 0.0080 785,313 -0.00(-9.09%)
Mar 06, 2020 0.0076 0.0089 0.0071 0.0088 449,300 -0.00(-3.30%)
Mar 05, 2020 0.0076 0.0091 0.0066 0.0091 190,747 +0.00(+0.00%)
Mar 04, 2020 0.0099 0.0099 0.0061 0.0091 1,690,329 -0.00(-8.08%)
Mar 03, 2020 0.0107 0.0114 0.0098 0.0099 158,500 -0.00(-6.60%)
Mar 02, 2020 0.0107 0.0108 0.0090 0.0106 387,192 -0.00(-1.85%)
Feb 28, 2020 0.0075 0.0120 0.0075 0.0108 1,999,800 +0.00(+21.35%)
Feb 27, 2020 0.0090 0.0098 0.0070 0.0089 3,398,751 -0.00(-9.18%)
Feb 26, 2020 0.0090 0.0100 0.0084 0.0098 2,098,416 -0.00(-8.41%)
Feb 25, 2020 0.0108 0.0113 0.0089 0.0107 1,988,625 -0.00(-9.32%)
Feb 24, 2020 0.0114 0.0118 0.0108 0.0118 436,730 -0.00(-2.48%)
Feb 21, 2020 0.0100 0.0139 0.0093 0.0121 2,530,100 -0.00(-12.95%)
Feb 20, 2020 0.0144 0.0144 0.0120 0.0139 144,760 -0.00(-8.55%)
Feb 19, 2020 0.0130 0.0156 0.0118 0.0152 1,198,102 -0.00(-4.40%)
Feb 18, 2020 0.0161 0.0161 0.0122 0.0159 543,648 -0.00(-3.05%)
Feb 14, 2020 0.0168 0.0169 0.0125 0.0164 1,140,600 -0.00(-2.96%)
Feb 13, 2020 0.0152 0.0170 0.0136 0.0169 2,325,767 +0.00(+12.67%)
Feb 12, 2020 0.0158 0.0158 0.0117 0.0150 2,758,494 +0.00(+11.94%)
Feb 11, 2020 0.0135 0.0138 0.0121 0.0134 1,056,100 -0.00(-1.47%)
Feb 10, 2020 0.0137 0.0137 0.0130 0.0136 74,300 -0.00(-0.73%)
Feb 07, 2020 0.0140 0.0140 0.0120 0.0137 743,800 -0.00(-0.72%)
Feb 06, 2020 0.0118 0.0140 0.0118 0.0138 827,393 -0.00(-1.43%)
Feb 05, 2020 0.0148 0.0148 0.0118 0.0140 515,307 -0.00(-5.41%)
Feb 04, 2020 0.0140 0.0148 0.0130 0.0148 659,998 +0.00(+5.71%)
Feb 03, 2020 0.0137 0.0146 0.0118 0.0140 1,384,691 -0.00(-4.11%)
Jan 31, 2020 0.0148 0.0148 0.0110 0.0146 827,500 +0.00(+0.00%)
Jan 30, 2020 0.0148 0.0148 0.0117 0.0146 46,074 -0.00(-1.35%)
Jan 29, 2020 0.0144 0.0148 0.0117 0.0148 22,521 +0.00(+0.00%)
Jan 28, 2020 0.0148 0.0148 0.0125 0.0148 48,938 +0.00(+1.37%)
Jan 27, 2020 0.0141 0.0146 0.0127 0.0146 18,670 +0.00(+4.29%)
Jan 24, 2020 0.0148 0.0148 0.0116 0.0140 347,300 -0.00(-5.41%)
Jan 23, 2020 0.0140 0.0150 0.0120 0.0148 150,698 +0.00(+5.71%)
Jan 22, 2020 0.0170 0.0170 0.0130 0.0140 165,264 -0.00(-7.89%)
Jan 21, 2020 0.0176 0.0176 0.0152 0.0152 82,428 -0.00(-0.65%)
Jan 17, 2020 0.0160 0.0170 0.0131 0.0153 1,326,900 -0.00(-7.27%)
Jan 16, 2020 0.0150 0.0193 0.0125 0.0165 2,582,317 -0.00(-7.30%)
Jan 15, 2020 0.0189 0.0189 0.0162 0.0178 2,453,498 -0.00(-5.82%)
Jan 14, 2020 0.0180 0.0189 0.0142 0.0189 2,104,294 +0.00(+13.17%)
Jan 13, 2020 0.0180 0.0180 0.0142 0.0167 300,904 -0.00(-0.60%)
Jan 10, 2020 0.0180 0.0180 0.0141 0.0168 335,800 +0.00(+0.00%)
Jan 09, 2020 0.0168 0.0168 0.0150 0.0168 292,500 +0.00(+0.00%)
Jan 08, 2020 0.0140 0.0169 0.0125 0.0168 1,282,905 +0.00(+20.00%)
Jan 07, 2020 0.0124 0.0147 0.0106 0.0140 1,411,018 +0.00(+12.90%)
Jan 06, 2020 0.0118 0.0127 0.0115 0.0124 285,600 -0.00(-8.15%)
Jan 03, 2020 0.0139 0.0139 0.0121 0.0135 22,500 -0.00(-2.88%)
Jan 02, 2020 0.0155 0.0155 0.0120 0.0139 463,538 +0.00(+15.83%)
Dec 31, 2019 0.0134 0.0135 0.0120 0.0120 26,900 -0.00(-7.69%)
Dec 30, 2019 0.0130 0.0130 0.0105 0.0130 1,459,398 +0.00(+0.78%)
Dec 27, 2019 0.0130 0.0130 0.0118 0.0129 770,000 -0.00(-0.77%)
Dec 26, 2019 0.0130 0.0145 0.0109 0.0130 2,188,015 -0.00(-15.58%)
Dec 24, 2019 0.0154 0.0154 0.0154 0.0154 1,000 +0.00(+0.65%)
Dec 23, 2019 0.0135 0.0154 0.0135 0.0153 584,326 +0.00(+2.00%)
Dec 20, 2019 0.0147 0.0150 0.0123 0.0150 2,527,700 +0.00(+5.63%)
Dec 19, 2019 0.0149 0.0149 0.0120 0.0142 1,955,456 -0.00(-4.70%)
Dec 18, 2019 0.0145 0.0150 0.0133 0.0149 646,537 -0.00(-3.25%)
Dec 17, 2019 0.0150 0.0158 0.0142 0.0154 598,630 +0.00(+2.67%)
Dec 16, 2019 0.0159 0.0159 0.0140 0.0150 143,550 -0.00(-2.60%)
Dec 13, 2019 0.0159 0.0159 0.0140 0.0154 531,800 -0.00(-3.14%)
Dec 12, 2019 0.0163 0.0163 0.0140 0.0159 1,413,350 -0.00(-2.45%)
Dec 11, 2019 0.0165 0.0165 0.0125 0.0163 1,573,002 +0.00(+12.41%)
Dec 10, 2019 0.0146 0.0167 0.0130 0.0145 3,320,455 -0.00(-13.17%)
Dec 09, 2019 0.0164 0.0168 0.0145 0.0167 2,519,605 +0.00(+0.60%)
Dec 06, 2019 0.0170 0.0170 0.0150 0.0166 539,100 -0.00(-2.35%)
Dec 05, 2019 0.0177 0.0177 0.0150 0.0170 1,441,794 -0.00(-2.86%)
Dec 04, 2019 0.0177 0.0177 0.0150 0.0175 1,251,644 +0.00(+9.38%)
Dec 03, 2019 0.0150 0.0169 0.0142 0.0160 607,040 -0.00(-6.43%)
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.