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 (%)
Feb 26, 2021 0.3100 0.3799 0.2900 0.3050 6,392,500 -0.03(-8.96%)
Feb 25, 2021 0.4025 0.4860 0.3100 0.3350 10,454,080 -0.04(-10.64%)
Feb 24, 2021 0.3120 0.4600 0.3000 0.3749 14,103,833 +0.11(+40.10%)
Feb 23, 2021 0.3400 0.4000 0.2500 0.2676 17,036,668 -0.18(-39.87%)
Feb 22, 2021 0.5300 0.5300 0.3708 0.4450 19,402,016 -0.09(-16.82%)
Feb 19, 2021 0.2240 0.5400 0.1832 0.5350 49,341,804 +0.34(+168.84%)
Feb 18, 2021 0.2400 0.2450 0.1800 0.1990 6,262,197 -0.04(-15.32%)
Feb 17, 2021 0.2600 0.2600 0.2010 0.2350 4,722,640 +0.00(+1.08%)
Feb 16, 2021 0.2700 0.3000 0.2112 0.2325 7,485,141 -0.03(-12.26%)
Feb 12, 2021 0.2751 0.3100 0.2100 0.2650 10,335,400 -0.01(-3.64%)
Feb 11, 2021 0.2700 0.2990 0.1510 0.2750 14,603,067 +0.02(+9.96%)
Feb 10, 2021 0.2300 0.3000 0.1950 0.2501 29,603,400 +0.05(+25.05%)
Feb 09, 2021 0.1100 0.2000 0.1000 0.2000 34,399,464 +0.10(+102.02%)
Feb 08, 2021 0.0490 0.1000 0.0440 0.0990 27,600,266 +0.05(+116.63%)
Feb 05, 2021 0.0490 0.0490 0.0415 0.0457 4,220,700 +0.00(+6.28%)
Feb 04, 2021 0.0440 0.0440 0.0400 0.0430 1,560,710 +0.00(+0.23%)
Feb 03, 2021 0.0393 0.0500 0.0380 0.0429 2,968,765 +0.00(+7.25%)
Feb 02, 2021 0.0400 0.0413 0.0360 0.0400 3,468,961 +0.00(+0.00%)
Feb 01, 2021 0.0470 0.0470 0.0340 0.0400 3,370,541 +0.00(+0.00%)
Jan 29, 2021 0.0440 0.0534 0.0350 0.0400 7,271,800 -0.00(-4.76%)
Jan 28, 2021 0.0330 0.0460 0.0330 0.0420 4,097,674 +0.00(+10.53%)
Jan 27, 2021 0.0378 0.0450 0.0300 0.0380 7,654,887 -0.01(-14.22%)
Jan 26, 2021 0.0490 0.0530 0.0400 0.0443 5,991,452 -0.00(-9.59%)
Jan 25, 2021 0.0541 0.0595 0.0460 0.0490 4,187,016 -0.01(-10.09%)
Jan 22, 2021 0.0518 0.0555 0.0480 0.0545 2,799,600 +0.00(+0.93%)
Jan 21, 2021 0.0565 0.0605 0.0447 0.0540 7,276,155 -0.01(-11.48%)
Jan 20, 2021 0.0700 0.0749 0.0425 0.0610 10,979,051 -0.01(-9.63%)
Jan 19, 2021 0.0580 0.0850 0.0500 0.0675 19,629,322 +0.02(+29.81%)
Jan 15, 2021 0.0495 0.0520 0.0450 0.0520 5,236,100 +0.00(+10.64%)
Jan 14, 2021 0.0490 0.0495 0.0400 0.0470 8,582,784 +0.00(+9.30%)
Jan 13, 2021 0.0450 0.0520 0.0370 0.0430 7,073,640 -0.01(-12.24%)
Jan 12, 2021 0.0545 0.0564 0.0470 0.0490 5,743,315 -0.00(-2.00%)
Jan 11, 2021 0.0560 0.0625 0.0350 0.0500 12,614,770 -0.01(-16.67%)
Jan 08, 2021 0.0500 0.0680 0.0495 0.0600 14,593,500 +0.01(+22.45%)
Jan 07, 2021 0.0420 0.0500 0.0369 0.0490 14,838,733 +0.01(+18.36%)
Jan 06, 2021 0.0430 0.0480 0.0310 0.0414 14,110,456 +0.00(+11.29%)
Jan 05, 2021 0.0380 0.0400 0.0320 0.0372 5,222,133 +0.00(+6.29%)
Jan 04, 2021 0.0345 0.0370 0.0300 0.0350 5,846,720 +0.00(+9.38%)
Dec 31, 2020 0.0320 0.0320 0.0320 4,372,213 +0.00(+0.00%)
Dec 30, 2020 0.0287 0.0320 0.0265 0.0320 4,372,213 +0.00(+11.50%)
Dec 29, 2020 0.0330 0.0350 0.0253 0.0287 4,914,175 -0.00(-5.28%)
Dec 28, 2020 0.0272 0.0360 0.0260 0.0303 9,651,050 +0.00(+16.54%)
Dec 24, 2020 0.0280 0.0280 0.0248 0.0260 2,120,000 -0.00(-2.99%)
Dec 23, 2020 0.0290 0.0292 0.0250 0.0268 5,345,093 +0.00(+3.08%)
Dec 22, 2020 0.0260 0.0280 0.0240 0.0260 4,609,116 +0.00(+1.17%)
Dec 21, 2020 0.0230 0.0272 0.0220 0.0257 8,686,968 +0.00(+11.74%)
Dec 18, 2020 0.0264 0.0264 0.0201 0.0230 5,333,200 -0.00(-12.55%)
Dec 17, 2020 0.0205 0.0300 0.0200 0.0263 22,230,752 +0.01(+31.50%)
Dec 16, 2020 0.0200 0.0223 0.0180 0.0200 8,085,005 +0.00(+4.17%)
Dec 15, 2020 0.0167 0.0192 0.0160 0.0192 4,039,254 +0.00(+16.36%)
Dec 14, 2020 0.0160 0.0175 0.0144 0.0165 1,684,557 +0.00(+0.61%)
Dec 11, 2020 0.0175 0.0175 0.0158 0.0164 778,800 -0.00(-1.80%)
Dec 10, 2020 0.0179 0.0179 0.0167 0.0167 661,055 -0.00(-4.57%)
Dec 09, 2020 0.0187 0.0187 0.0160 0.0175 1,690,541 +0.00(+2.94%)
Dec 08, 2020 0.0167 0.0180 0.0162 0.0170 1,883,480 +0.00(+0.00%)
Dec 07, 2020 0.0190 0.0190 0.0162 0.0170 1,760,072 -0.00(-10.53%)
Dec 04, 2020 0.0200 0.0200 0.0173 0.0190 1,259,000 -0.00(-4.52%)
Dec 03, 2020 0.0190 0.0207 0.0180 0.0199 1,086,419 +0.00(+4.74%)
Dec 02, 2020 0.0208 0.0208 0.0169 0.0190 1,504,879 -0.00(-7.32%)
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.