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

Bitfrontier Capital Holdings Inc (OP: BFCH )

0.0026 -0.0018 (-40.91%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 10, 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 (%)
Dec 31, 2018 0.0095 0.0098 0.0076 0.0095 341,400 +0.00(+21.79%)
Dec 28, 2018 0.0098 0.0098 0.0069 0.0078 77,100 -0.00(-20.41%)
Dec 27, 2018 0.0083 0.0098 0.0060 0.0098 161,719 +0.00(+0.00%)
Dec 26, 2018 0.0099 0.0099 0.0098 0.0098 10,135 +0.00(+11.36%)
Dec 24, 2018 0.0089 0.0089 0.0072 0.0088 451,600 -0.00(-12.00%)
Dec 20, 2018 0.0100 0.0100 0.0100 0 +0.00(+7.53%)
Dec 19, 2018 0.0090 0.0100 0.0088 0.0093 1,484,924 +0.00(+2.20%)
Dec 18, 2018 0.0080 0.0091 0.0080 0.0091 26,000 -0.00(-2.15%)
Dec 17, 2018 0.0088 0.0093 0.0070 0.0093 633,690 +0.00(+10.71%)
Dec 14, 2018 0.0084 0.0084 0.0084 0.0084 12,000 +0.00(+1.20%)
Dec 13, 2018 0.0074 0.0083 0.0074 0.0083 280,840 -0.00(-1.19%)
Dec 12, 2018 0.0075 0.0084 0.0074 0.0084 533,220 +0.00(+0.00%)
Dec 11, 2018 0.0077 0.0084 0.0075 0.0084 231,355 -0.00(-4.55%)
Dec 10, 2018 0.0080 0.0088 0.0073 0.0088 558,900 -0.00(-2.22%)
Dec 07, 2018 0.0090 0.0093 0.0080 0.0090 435,900 +0.00(+8.43%)
Dec 06, 2018 0.0084 0.0088 0.0074 0.0083 721,612 -0.00(-8.79%)
Dec 04, 2018 0.0075 0.0091 0.0075 0.0091 19,500 +0.00(+0.00%)
Dec 03, 2018 0.0075 0.0091 0.0075 0.0091 305,928 +0.00(+0.00%)
Nov 30, 2018 0.0089 0.0091 0.0083 0.0091 1,550,900 +0.00(+2.25%)
Nov 29, 2018 0.0083 0.0089 0.0075 0.0089 764,726 +0.00(+11.25%)
Nov 28, 2018 0.0073 0.0085 0.0073 0.0080 874,937 -0.00(-8.05%)
Nov 27, 2018 0.0080 0.0089 0.0075 0.0087 1,310,100 -0.00(-3.33%)
Nov 26, 2018 0.0080 0.0091 0.0074 0.0090 433,306 +0.00(+1.12%)
Nov 23, 2018 0.0084 0.0091 0.0065 0.0089 1,322,200 +0.00(+5.95%)
Nov 21, 2018 0.0084 0.0084 0.0084 0 +0.00(+1.20%)
Nov 20, 2018 0.0082 0.0083 0.0068 0.0083 7,963,484 +0.00(+3.75%)
Nov 19, 2018 0.0076 0.0084 0.0076 0.0080 1,662,044 -0.00(-4.76%)
Nov 16, 2018 0.0072 0.0084 0.0072 0.0084 213,800 +0.00(+0.00%)
Nov 15, 2018 0.0072 0.0084 0.0072 0.0084 91,389 +0.00(+1.20%)
Nov 14, 2018 0.0090 0.0090 0.0073 0.0083 604,499 -0.00(-8.79%)
Nov 13, 2018 0.0081 0.0091 0.0080 0.0091 411,821 +0.00(+1.11%)
Nov 12, 2018 0.0088 0.0091 0.0081 0.0090 649,583 +0.00(+2.27%)
Nov 09, 2018 0.0083 0.0088 0.0070 0.0088 461,400 +0.00(+6.02%)
Nov 08, 2018 0.0083 0.0083 0.0083 0.0083 48,192 +0.00(+0.00%)
Nov 06, 2018 0.0083 0.0083 0.0083 0 +0.00(+0.00%)
Nov 05, 2018 0.0087 0.0087 0.0068 0.0083 407,860 -0.00(-3.49%)
Nov 02, 2018 0.0078 0.0086 0.0067 0.0086 555,100 +0.00(+10.26%)
Nov 01, 2018 0.0072 0.0078 0.0066 0.0078 1,173,778 +0.00(+8.33%)
Oct 31, 2018 0.0060 0.0072 0.0060 0.0072 234,544 +0.00(+0.00%)
Oct 30, 2018 0.0060 0.0072 0.0060 0.0072 2,281,700 +0.00(+9.09%)
Oct 29, 2018 0.0057 0.0066 0.0057 0.0066 528,116 +0.00(+0.00%)
Oct 26, 2018 0.0065 0.0066 0.0065 0.0066 46,100 +0.00(+3.12%)
Oct 25, 2018 0.0063 0.0064 0.0055 0.0064 4,571,804 +0.00(+1.59%)
Oct 24, 2018 0.0058 0.0066 0.0055 0.0063 820,200 -0.00(-4.55%)
Oct 23, 2018 0.0064 0.0066 0.0064 0.0066 669,538 +0.00(+20.00%)
Oct 22, 2018 0.0066 0.0066 0.0053 0.0055 2,519,114 -0.00(-16.67%)
Oct 19, 2018 0.0055 0.0068 0.0055 0.0066 117,300 -0.00(-5.71%)
Oct 18, 2018 0.0056 0.0070 0.0056 0.0070 19,995 +0.00(+0.00%)
Oct 17, 2018 0.0070 0.0070 0.0070 5 +0.00(+0.00%)
Oct 16, 2018 0.0071 0.0071 0.0055 0.0070 1,635,000 -0.00(-2.78%)
Oct 15, 2018 0.0055 0.0080 0.0055 0.0072 775,397 +0.00(+10.77%)
Oct 12, 2018 0.0080 0.0081 0.0055 0.0065 2,222,000 -0.00(-7.14%)
Oct 11, 2018 0.0081 0.0085 0.0060 0.0070 499,250 -0.00(-12.50%)
Oct 10, 2018 0.0085 0.0085 0.0060 0.0080 1,546,000 +0.00(+33.33%)
Oct 09, 2018 0.0060 0.0064 0.0059 0.0060 796,586 -0.00(-6.25%)
Oct 08, 2018 0.0058 0.0064 0.0058 0.0064 4,107,040 +0.00(+0.00%)
Oct 05, 2018 0.0058 0.0065 0.0055 0.0064 655,300 +0.00(+0.00%)
Oct 04, 2018 0.0060 0.0064 0.0059 0.0064 904,000 +0.00(+0.00%)
Oct 03, 2018 0.0060 0.0073 0.0060 0.0064 5,323,592 -0.00(-3.03%)
Oct 02, 2018 0.0063 0.0066 0.0059 0.0066 1,913,611 +0.00(+4.76%)
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.