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

Bitfrontier Capital Holdings Inc (OP: BFCH )

0.0031 +0.0005 (+19.23%)
Streaming Delayed Price Updated: 11:28 AM EDT, May 20, 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 (%)
Mar 31, 2022 0.0179 0.0200 0.0160 0.0178 631,274 -0.00(-1.11%)
Mar 30, 2022 0.0182 0.0200 0.0178 0.0180 1,094,573 -0.00(-17.81%)
Mar 29, 2022 0.0228 0.0248 0.0182 0.0219 2,194,432 -0.00(-6.01%)
Mar 28, 2022 0.0215 0.0299 0.0194 0.0233 3,464,569 +0.00(+18.88%)
Mar 25, 2022 0.0185 0.0240 0.0180 0.0196 3,986,974 +0.00(+3.70%)
Mar 24, 2022 0.0176 0.0189 0.0162 0.0189 347,160 -0.00(-0.53%)
Mar 23, 2022 0.0199 0.0200 0.0160 0.0190 1,310,113 +0.00(+9.83%)
Mar 22, 2022 0.0155 0.0180 0.0155 0.0173 877,333 +0.00(+7.45%)
Mar 21, 2022 0.0145 0.0186 0.0145 0.0161 1,558,339 +0.00(+7.33%)
Mar 18, 2022 0.0139 0.0160 0.0120 0.0150 4,016,495 +0.00(+9.49%)
Mar 17, 2022 0.0160 0.0178 0.0128 0.0137 7,067,059 -0.01(-27.51%)
Mar 16, 2022 0.0209 0.0227 0.0171 0.0189 121,621 -0.00(-14.09%)
Mar 15, 2022 0.0190 0.0227 0.0172 0.0220 296,210 +0.00(+15.79%)
Mar 14, 2022 0.0209 0.0275 0.0180 0.0190 357,891 -0.00(-9.52%)
Mar 11, 2022 0.0250 0.0250 0.0180 0.0210 617,930 -0.00(-16.00%)
Mar 10, 2022 0.0245 0.0270 0.0220 0.0250 263,960 -0.00(-7.41%)
Mar 09, 2022 0.0300 0.0300 0.0201 0.0270 1,079,250 +0.00(+0.37%)
Mar 08, 2022 0.0315 0.0315 0.0190 0.0269 481,493 +0.00(+15.95%)
Mar 07, 2022 0.0171 0.0258 0.0171 0.0232 366,277 +0.00(+5.45%)
Mar 04, 2022 0.0200 0.0315 0.0192 0.0220 2,681,231 +0.00(+10.00%)
Mar 03, 2022 0.0187 0.0200 0.0180 0.0200 660,130 +0.00(+5.82%)
Mar 02, 2022 0.0180 0.0195 0.0170 0.0189 297,942 -0.00(-0.53%)
Mar 01, 2022 0.0197 0.0197 0.0170 0.0190 699,330 -0.00(-4.04%)
Feb 28, 2022 0.0179 0.0200 0.0130 0.0198 1,103,997 +0.00(+13.14%)
Feb 25, 2022 0.0140 0.0175 0.0157 0.0175 1,099,518 +0.00(+8.70%)
Feb 24, 2022 0.0150 0.0176 0.0146 0.0161 2,400,380 +0.00(+0.62%)
Feb 23, 2022 0.0169 0.0169 0.0149 0.0160 1,984,738 -0.00(-4.76%)
Feb 22, 2022 0.0170 0.0172 0.0153 0.0168 1,317,560 -0.00(-1.18%)
Feb 18, 2022 0.0170 0 -0.00(-11.92%)
Feb 17, 2022 0.0200 0.0220 0.0175 0.0193 1,302,494 -0.00(-3.50%)
Feb 16, 2022 0.0222 0.0222 0.0170 0.0200 1,596,522 +0.00(+0.50%)
Feb 15, 2022 0.0191 0.0230 0.0171 0.0199 1,240,635 +0.00(+13.07%)
Feb 14, 2022 0.0200 0.0200 0.0151 0.0176 3,937,954 -0.00(-5.88%)
Feb 11, 2022 0.0203 0.0228 0.0172 0.0187 10,265,393 -0.00(-14.61%)
Feb 10, 2022 0.0250 0.0263 0.0218 0.0219 3,745,344 -0.00(-15.44%)
Feb 09, 2022 0.0284 0.0284 0.0235 0.0259 1,584,419 -0.00(-6.16%)
Feb 08, 2022 0.0290 0.0308 0.0264 0.0276 1,338,072 -0.00(-4.83%)
Feb 07, 2022 0.0267 0.0295 0.0264 0.0290 1,885,693 +0.00(+18.85%)
Feb 04, 2022 0.0275 0.0280 0.0244 0.0244 2,358,423 -0.00(-15.86%)
Feb 03, 2022 0.0295 0.0297 0.0290 851,942 +0.00(+2.84%)
Feb 02, 2022 0.0282 0.0282 0.0272 0.0282 294,746 +0.00(+1.08%)
Feb 01, 2022 0.0289 0.0289 0.0279 0.0279 236,894 +0.00(+1.45%)
Jan 31, 2022 0.0274 0.0290 0.0265 0.0275 831,402 -0.00(-7.41%)
Jan 28, 2022 0.0281 0.0300 0.0264 0.0297 2,081,697 -0.00(-1.00%)
Jan 27, 2022 0.0304 0.0305 0.0283 0.0300 273,108 -0.00(-1.64%)
Jan 26, 2022 0.0334 0.0337 0.0280 0.0305 1,338,745 -0.00(-4.69%)
Jan 25, 2022 0.0295 0.0334 0.0252 0.0320 1,861,809 +0.00(+8.47%)
Jan 24, 2022 0.0300 0.0305 0.0250 0.0295 4,311,134 -0.00(-7.52%)
Jan 21, 2022 0.0310 0.0339 0.0300 0.0319 1,821,038 -0.00(-6.18%)
Jan 20, 2022 0.0344 0.0384 0.0320 0.0340 3,239,659 -0.00(-5.29%)
Jan 19, 2022 0.0351 0.0384 0.0325 0.0359 1,072,500 -0.00(-5.28%)
Jan 18, 2022 0.0408 0.0430 0.0351 0.0379 937,646 -0.01(-12.87%)
Jan 14, 2022 0.0435 0 +0.00(+3.57%)
Jan 13, 2022 0.0428 0.0445 0.0420 0.0420 299,467 -0.00(-0.94%)
Jan 12, 2022 0.0430 0.0441 0.0395 0.0424 566,710 +0.00(+7.34%)
Jan 11, 2022 0.0375 0.0399 0.0367 0.0395 775,835 +0.00(+0.51%)
Jan 10, 2022 0.0402 0.0419 0.0365 0.0393 714,076 -0.00(-0.76%)
Jan 07, 2022 0.0410 0.0410 0.0385 0.0396 243,590 -0.00(-6.82%)
Jan 06, 2022 0.0377 0.0445 0.0356 0.0425 912,613 +0.00(+8.97%)
Jan 05, 2022 0.0402 0.0430 0.0338 0.0390 1,038,993 -0.00(-3.70%)
Jan 04, 2022 0.0440 0.0449 0.0370 0.0405 418,657 -0.00(-7.95%)
Jan 03, 2022 0.0330 0.0470 0.0330 0.0440 2,906,587 +0.01(+37.50%)
Dec 31, 2021 0.0350 0.0380 0.0310 0.0320 5,402,036 -0.00(-0.31%)
Dec 30, 2021 0.0370 0.0390 0.0276 0.0321 10,447,232 -0.01(-14.40%)
Dec 29, 2021 0.0400 0.0400 0.0360 0.0375 2,354,432 -0.00(-6.25%)
Dec 28, 2021 0.0435 0.0478 0.0375 0.0400 4,082,923 -0.00(-9.09%)
Dec 27, 2021 0.0499 0.0499 0.0379 0.0440 2,673,929 -0.00(-1.12%)
Dec 23, 2021 0.0431 0.0499 0.0431 0.0445 1,184,083 -0.01(-10.82%)
Dec 22, 2021 0.0480 0.0550 0.0430 0.0499 1,318,218 +0.00(+4.18%)
Dec 21, 2021 0.0400 0.0600 0.0360 0.0479 3,518,173 +0.01(+16.83%)
Dec 20, 2021 0.0421 0.0450 0.0400 0.0410 2,676,460 -0.00(-7.66%)
Dec 17, 2021 0.0495 0.0520 0.0400 0.0444 1,705,862 -0.00(-5.13%)
Dec 16, 2021 0.0433 0.0490 0.0433 0.0468 604,470 +0.00(+8.08%)
Dec 15, 2021 0.0449 0.0480 0.0420 0.0433 569,874 +0.00(+1.17%)
Dec 14, 2021 0.0520 0.0520 0.0411 0.0428 2,866,057 -0.01(-14.40%)
Dec 13, 2021 0.0510 0.0511 0.0436 0.0500 1,527,853 -0.00(-0.99%)
Dec 10, 2021 0.0556 0.0593 0.0500 0.0505 1,476,086 -0.01(-11.40%)
Dec 09, 2021 0.0574 0.0600 0.0544 0.0570 421,351 -0.01(-10.66%)
Dec 08, 2021 0.0620 0.0750 0.0550 0.0638 1,830,134 +0.00(+7.23%)
Dec 07, 2021 0.0550 0.0659 0.0520 0.0595 1,496,907 +0.01(+20.93%)
Dec 06, 2021 0.0503 0.0576 0.0461 0.0492 3,280,198 -0.01(-13.68%)
Dec 03, 2021 0.0696 0.0696 0.0560 0.0570 1,249,232 -0.01(-12.17%)
Dec 02, 2021 0.0641 0.0700 0.0601 0.0649 540,117 -0.00(-4.56%)
Dec 01, 2021 0.0780 0.0780 0.0620 0.0680 1,447,947 +0.00(+1.49%)
Nov 30, 2021 0.0720 0.0800 0.0685 0.0670 1,451,710 -0.01(-11.61%)
Nov 29, 2021 0.0739 0.0779 0.0680 0.0758 767,557 +0.00(+2.57%)
Nov 26, 2021 0.0660 0.0775 0.0660 0.0739 598,529 -0.00(-1.99%)
Nov 24, 2021 0.0672 0.0799 0.0503 0.0754 8,340,279 +0.01(+9.28%)
Nov 23, 2021 0.0700 0.0730 0.0671 0.0690 407,684 -0.00(-4.17%)
Nov 22, 2021 0.0800 0.0800 0.0700 0.0720 548,436 -0.01(-10.11%)
Nov 19, 2021 0.0770 0.0885 0.0765 0.0801 294,149 +0.00(+2.56%)
Nov 18, 2021 0.0900 0.0800 0.0770 0.0781 1,017,474 -0.01(-8.44%)
Nov 17, 2021 0.0860 0.0950 0.0821 0.0853 715,603 -0.00(-4.16%)
Nov 16, 2021 0.0860 0.0924 0.0801 0.0890 1,428,999 -0.00(-1.11%)
Nov 15, 2021 0.1000 0.1090 0.0796 0.0900 6,210,493 +0.02(+22.45%)
Nov 12, 2021 0.0601 0.0780 0.0510 0.0735 2,110,079 +0.00(+5.00%)
Nov 11, 2021 0.0700 0.0750 0.0650 0.0700 983,937 +0.00(+0.00%)
Nov 10, 2021 0.0670 0.0700 3,335,360 +0.00(+2.94%)
Nov 09, 2021 0.0701 0.0701 0.0611 0.0680 3,429,839 +0.00(+1.19%)
Nov 08, 2021 0.0775 0.0775 0.0630 0.0672 5,428,133 -0.01(-10.40%)
Nov 05, 2021 0.0710 0.0800 0.0705 0.0750 2,224,984 +0.00(+6.38%)
Nov 04, 2021 0.0755 0.0760 0.0703 0.0705 1,856,780 -0.00(-3.42%)
Nov 03, 2021 0.0773 0.0845 0.0701 0.0730 2,144,565 -0.00(-3.31%)
Nov 02, 2021 0.0839 0.0849 0.0751 0.0755 1,923,669 -0.01(-10.01%)
Nov 01, 2021 0.0750 0.0849 0.0750 0.0839 1,932,049 +0.01(+11.87%)
Oct 29, 2021 0.0880 0.0900 0.0700 0.0750 3,547,521 -0.01(-11.76%)
Oct 28, 2021 0.0773 0.0880 0.0688 0.0850 3,332,700 +0.01(+6.25%)
Oct 27, 2021 0.0920 0.0930 0.0731 0.0800 2,666,148 -0.01(-14.89%)
Oct 26, 2021 0.1200 0.0940 8,297,047 -0.03(-22.76%)
Oct 25, 2021 0.1250 0.1420 0.1160 0.1217 987,678 -0.00(-3.79%)
Oct 22, 2021 0.1275 0.1333 0.1100 0.1265 1,887,167 -0.00(-0.78%)
Oct 21, 2021 0.1350 0.1422 0.1105 0.1275 847,841 -0.01(-8.86%)
Oct 20, 2021 0.1300 0.1425 0.1250 0.1399 2,737,829 +0.01(+9.73%)
Oct 19, 2021 0.1390 0.1390 0.1200 0.1275 994,745 -0.00(-3.41%)
Oct 18, 2021 0.1200 0.1399 0.1165 0.1320 2,412,190 +0.01(+12.34%)
Oct 15, 2021 0.1000 0.1320 0.0990 0.1175 2,401,949 +0.02(+20.39%)
Oct 14, 2021 0.1000 0.1090 0.0950 0.0976 597,232 -0.00(-2.40%)
Oct 13, 2021 0.0990 0.1050 0.0940 0.1000 486,480 +0.00(+0.00%)
Oct 12, 2021 0.1030 0.1111 0.0900 0.1000 1,509,921 +0.00(+1.01%)
Oct 11, 2021 0.1040 0.1080 0.0960 0.0990 1,161,317 -0.01(-9.17%)
Oct 08, 2021 0.0990 0.1150 0.0990 0.1090 1,076,140 +0.01(+9.99%)
Oct 07, 2021 0.1000 0.1169 0.0960 0.0991 983,930 -0.00(-2.84%)
Oct 06, 2021 0.0955 0.1370 0.0910 0.1020 3,380,537 +0.01(+8.74%)
Oct 05, 2021 0.0990 0.1000 0.0860 0.0938 697,468 -0.00(-1.16%)
Oct 04, 2021 0.1000 0.1000 0.0841 0.0949 351,638 +0.00(+5.44%)
Oct 01, 2021 0.1000 0.1000 0.0830 0.0900 1,406,785 -0.00(-3.23%)
Sep 30, 2021 0.0830 0.0940 0.0830 0.0930 471,259 +0.01(+6.04%)
Sep 29, 2021 0.0830 0.1000 0.0814 0.0877 1,819,902 -0.00(-2.66%)
Sep 28, 2021 0.0900 0.1000 0.0830 0.0901 1,440,808 -0.00(-5.16%)
Sep 27, 2021 0.0990 0.1100 0.0837 0.0950 976,899 -0.00(-4.04%)
Sep 24, 2021 0.0997 0.1097 0.0963 0.0990 534,974 -0.01(-9.75%)
Sep 23, 2021 0.0910 0.1100 0.0830 0.1097 3,471,589 +0.01(+10.92%)
Sep 22, 2021 0.0820 0.1000 0.0820 0.0989 1,296,364 +0.02(+20.61%)
Sep 21, 2021 0.0790 0.0820 0.0714 0.0820 1,400,100 +0.00(+2.50%)
Sep 20, 2021 0.0929 0.0929 0.0719 0.0800 2,802,994 -0.01(-13.89%)
Sep 17, 2021 0.0850 0.0940 0.0800 0.0929 1,009,447 +0.01(+9.55%)
Sep 16, 2021 0.0916 0.0970 0.0800 0.0848 2,120,771 -0.00(-3.85%)
Sep 15, 2021 0.0650 0.1170 0.0526 0.0882 10,408,661 +0.05(+138.38%)
Sep 14, 2021 0.0320 0.0547 0.0260 0.0370 479,700 +0.00(+8.82%)
Sep 13, 2021 0.0500 0.0645 0.0250 0.0340 891,742 -0.02(-38.29%)
Sep 10, 2021 0.0650 0.0700 0.0500 0.0551 730,969 -0.01(-14.57%)
Sep 09, 2021 0.0500 0.0725 0.0500 0.0645 492,986 +0.00(+5.74%)
Sep 08, 2021 0.0675 0.0725 0.0601 0.0610 347,008 -0.01(-14.33%)
Sep 07, 2021 0.0732 0.0810 0.0675 0.0712 303,383 -0.01(-8.13%)
Sep 03, 2021 0.0722 0.0820 0.0675 0.0775 1,274,650 +0.01(+9.46%)
Sep 02, 2021 0.0830 0.0850 0.0701 0.0708 2,022,899 -0.01(-13.55%)
Sep 01, 2021 0.0735 0.0830 0.0712 0.0819 536,969 +0.01(+7.20%)
Aug 31, 2021 0.0820 0.0890 0.0702 0.0764 2,233,723 -0.00(-4.50%)
Aug 30, 2021 0.0723 0.0912 0.0700 0.0800 1,387,415 +0.01(+17.65%)
Aug 27, 2021 0.0780 0.0780 0.0650 0.0680 5,469,182 -0.01(-9.33%)
Aug 26, 2021 0.0800 0.0823 0.0700 0.0750 1,568,853 -0.01(-11.76%)
Aug 25, 2021 0.0900 0.0950 0.0820 0.0850 713,158 -0.00(-3.41%)
Aug 24, 2021 0.0950 0.0950 0.0800 0.0880 1,381,118 -0.00(-4.97%)
Aug 23, 2021 0.0988 0.1000 0.0900 0.0926 779,720 -0.00(-2.53%)
Aug 20, 2021 0.0849 0.0990 0.0849 0.0950 746,849 +0.01(+7.95%)
Aug 19, 2021 0.1029 0.1029 0.0850 0.0880 798,375 -0.00(-2.22%)
Aug 18, 2021 0.0801 0.1030 0.0800 0.0900 2,590,248 +0.00(+1.35%)
Aug 17, 2021 0.0901 0.0950 0.0740 0.0888 1,992,071 -0.01(-6.53%)
Aug 16, 2021 0.0905 0.0957 0.0900 0.0950 694,103 +0.00(+0.11%)
Aug 13, 2021 0.0910 0.0991 0.0910 0.0949 1,385,809 -0.00(-1.25%)
Aug 12, 2021 0.1040 0.1089 0.0910 0.0961 2,636,472 -0.01(-6.15%)
Aug 11, 2021 0.1011 0.1115 0.0941 0.1024 2,640,127 -0.01(-8.98%)
Aug 10, 2021 0.0900 0.1150 0.0900 0.1125 1,308,758 +0.00(+2.27%)
Aug 09, 2021 0.0910 0.1150 0.0890 0.1100 3,160,220 +0.02(+22.22%)
Aug 06, 2021 0.0960 0.0970 0.0860 0.0900 1,412,353 -0.00(-2.17%)
Aug 05, 2021 0.0865 0.0940 0.0840 0.0920 2,181,658 +0.00(+2.56%)
Aug 04, 2021 0.0870 0.0940 0.0830 0.0897 857,930 +0.00(+3.10%)
Aug 03, 2021 0.0849 0.0980 0.0820 0.0870 682,595 -0.00(-4.40%)
Aug 02, 2021 0.1025 0.1025 0.0850 0.0910 839,079 -0.01(-9.00%)
Jul 30, 2021 0.1039 0.1039 0.0850 0.1000 619,513 +0.01(+10.50%)
Jul 29, 2021 0.0950 0.1039 0.0860 0.0905 761,077 -0.01(-6.70%)
Jul 28, 2021 0.0835 0.1064 0.0835 0.0970 944,404 +0.00(+1.89%)
Jul 27, 2021 0.1060 0.1060 0.0850 0.0952 614,024 -0.01(-9.76%)
Jul 26, 2021 0.0950 0.1179 0.0883 0.1055 1,724,403 +0.02(+17.22%)
Jul 23, 2021 0.0992 0.1050 0.0830 0.0900 661,764 -0.01(-14.20%)
Jul 22, 2021 0.0985 0.1200 0.0980 0.1049 323,569 +0.01(+6.82%)
Jul 21, 2021 0.0896 0.1150 0.0896 0.0982 1,345,916 +0.01(+9.11%)
Jul 20, 2021 0.0830 0.0914 0.0800 0.0900 1,139,038 +0.01(+7.78%)
Jul 19, 2021 0.1000 0.1000 0.0800 0.0835 1,044,031 -0.00(-5.22%)
Jul 16, 2021 0.0920 0.0953 0.0826 0.0881 1,013,380 -0.01(-7.75%)
Jul 15, 2021 0.1000 0.1000 0.0800 0.0955 1,993,072 -0.00(-4.12%)
Jul 14, 2021 0.1003 0.1090 0.0970 0.0996 1,126,902 -0.01(-6.92%)
Jul 13, 2021 0.1185 0.1220 0.1000 0.1070 2,077,446 -0.02(-12.37%)
Jul 12, 2021 0.1250 0.1398 0.1175 0.1221 766,025 -0.01(-6.51%)
Jul 09, 2021 0.1260 0.1425 0.1260 0.1306 871,628 +0.00(+3.57%)
Jul 08, 2021 0.1260 0.1491 0.1255 0.1261 1,468,045 -0.01(-9.93%)
Jul 07, 2021 0.1449 0.1500 0.1250 0.1400 1,869,431 -0.00(-1.41%)
Jul 06, 2021 0.1275 0.1479 0.1233 0.1420 3,160,156 +0.02(+18.33%)
Jul 02, 2021 0.1189 0.1399 0.1100 0.1200 8,273,608 +0.01(+9.19%)
Jul 01, 2021 0.0979 0.1189 0.0850 0.1099 4,691,283 +0.02(+16.91%)
Jun 30, 2021 0.0611 0.1100 0.0611 0.0940 11,388,988 +0.03(+44.62%)
Jun 29, 2021 0.0640 0.0700 0.0620 0.0650 2,477,310 +0.00(+0.78%)
Jun 28, 2021 0.0880 0.0880 0.0600 0.0645 2,286,230 -0.00(-3.59%)
Jun 25, 2021 0.0720 0.0720 0.0650 0.0669 573,181 -0.00(-4.43%)
Jun 24, 2021 0.0663 0.0700 0.0649 0.0700 681,668 +0.00(+0.14%)
Jun 23, 2021 0.0717 0.0720 0.0660 0.0699 891,160 -0.00(-2.51%)
Jun 22, 2021 0.0720 0.0740 0.0610 0.0717 1,348,124 +0.00(+3.91%)
Jun 21, 2021 0.0740 0.0800 0.0650 0.0690 841,098 -0.01(-10.74%)
Jun 18, 2021 0.0730 0.0827 0.0730 0.0773 518,962 +0.00(+0.39%)
Jun 17, 2021 0.0730 0.0832 0.0730 0.0770 340,555 -0.00(-3.51%)
Jun 16, 2021 0.0820 0.0900 0.0698 0.0798 2,602,548 -0.01(-6.01%)
Jun 15, 2021 0.0898 0.0899 0.0750 0.0849 905,014 -0.00(-0.12%)
Jun 14, 2021 0.0850 0.0900 0.0723 0.0850 1,427,389 +0.01(+17.40%)
Jun 11, 2021 0.0875 0.0875 0.0700 0.0724 645,997 -0.01(-14.82%)
Jun 10, 2021 0.0885 0.0900 0.0800 0.0850 569,974 -0.00(-2.30%)
Jun 09, 2021 0.0841 0.0885 0.0699 0.0870 642,055 +0.00(+2.35%)
Jun 08, 2021 0.0745 0.0850 0.0650 0.0850 874,451 +0.01(+7.59%)
Jun 07, 2021 0.0950 0.0950 0.0725 0.0790 2,272,892 -0.02(-16.67%)
Jun 04, 2021 0.0989 0.1000 0.0830 0.0948 484,334 +0.00(+0.85%)
Jun 03, 2021 0.0910 0.0985 0.0821 0.0940 618,885 -0.00(-4.57%)
Jun 02, 2021 0.1000 0.1016 0.0876 0.0985 822,247 +0.00(+2.50%)
Jun 01, 2021 0.0900 0.1099 0.0860 0.0961 1,571,791 +0.01(+6.78%)
May 28, 2021 0.0780 0.0999 0.0780 0.0900 1,377,934 +0.01(+12.64%)
May 27, 2021 0.0660 0.0880 0.0550 0.0799 2,129,688 +0.02(+25.04%)
May 26, 2021 0.0652 0.0705 0.0555 0.0639 5,692,982 -0.01(-8.71%)
May 25, 2021 0.0760 0.0760 0.0622 0.0700 502,784 -0.00(-3.71%)
May 24, 2021 0.0682 0.0730 0.0651 0.0727 1,059,049 -0.00(-1.76%)
May 21, 2021 0.0770 0.0770 0.0682 0.0740 803,936 -0.00(-2.89%)
May 20, 2021 0.0739 0.0762 0.0650 0.0762 672,127 +0.00(+2.97%)
May 19, 2021 0.0625 0.0740 0.0645 0.0740 2,368,491 +0.00(+3.64%)
May 18, 2021 0.0678 0.0715 0.0650 0.0714 744,341 +0.00(+3.63%)
May 17, 2021 0.0680 0.0762 0.0640 0.0689 2,588,226 -0.01(-11.10%)
May 14, 2021 0.0720 0.0797 0.0710 0.0775 894,901 -0.00(-0.26%)
May 13, 2021 0.0560 0.0825 0.0550 0.0777 3,013,272 +0.00(+1.83%)
May 12, 2021 0.0691 0.0900 0.0691 0.0763 1,695,766 -0.00(-0.26%)
May 11, 2021 0.0855 0.0930 0.0700 0.0765 2,952,009 -0.01(-11.05%)
May 10, 2021 0.0910 0.1010 0.0860 0.0860 1,325,050 -0.01(-9.47%)
May 07, 2021 0.1020 0.1020 0.0850 0.0950 1,158,207 -0.01(-7.23%)
May 06, 2021 0.1079 0.1079 0.0870 0.1024 614,662 +0.00(+4.49%)
May 05, 2021 0.0896 0.1100 0.0861 0.0980 1,580,090 +0.01(+5.38%)
May 04, 2021 0.0851 0.1000 0.0824 0.0930 2,836,633 -0.01(-7.00%)
May 03, 2021 0.1050 0.1090 0.1000 0.1000 1,140,299 -0.01(-5.30%)
Apr 30, 2021 0.1040 0.1078 0.1000 0.1056 660,100 +0.00(+3.33%)
Apr 29, 2021 0.1100 0.1100 0.0900 0.1022 8,725,661 -0.01(-7.09%)
Apr 28, 2021 0.1075 0.1100 0.1000 0.1100 2,639,384 +0.01(+4.76%)
Apr 27, 2021 0.1051 0.1100 0.1024 0.1050 1,060,722 -0.00(-3.67%)
Apr 26, 2021 0.1120 0.1120 0.1050 0.1090 3,266,659 -0.01(-9.17%)
Apr 23, 2021 0.1000 0.1200 0.0891 0.1200 3,968,200 +0.01(+9.09%)
Apr 22, 2021 0.1000 0.1200 0.1000 0.1100 2,849,789 -0.01(-6.78%)
Apr 21, 2021 0.1011 0.1200 0.0875 0.1180 6,508,759 +0.02(+15.69%)
Apr 20, 2021 0.1101 0.1200 0.1012 0.1020 2,332,880 -0.02(-14.43%)
Apr 19, 2021 0.1320 0.1392 0.1060 0.1192 5,708,608 -0.02(-16.06%)
Apr 16, 2021 0.1698 0.1698 0.1349 0.1420 3,274,800 -0.01(-7.73%)
Apr 15, 2021 0.1600 0.1600 0.1401 0.1539 1,691,189 -0.00(-2.22%)
Apr 14, 2021 0.1630 0.1680 0.1521 0.1574 3,066,359 -0.00(-1.62%)
Apr 13, 2021 0.1601 0.1720 0.1567 0.1600 2,333,884 -0.01(-5.33%)
Apr 12, 2021 0.1700 0.1795 0.1626 0.1690 2,170,135 +0.01(+3.68%)
Apr 09, 2021 0.1532 0.1810 0.1532 0.1630 1,872,100 -0.01(-3.95%)
Apr 08, 2021 0.1450 0.1697 0.1450 0.1697 1,532,655 +0.01(+8.43%)
Apr 07, 2021 0.1663 0.1760 0.1490 0.1565 1,823,295 -0.01(-7.94%)
Apr 06, 2021 0.1650 0.1700 0.1605 0.1700 816,367 -0.00(-1.45%)
Apr 05, 2021 0.1800 0.1800 0.1550 0.1725 2,712,451 -0.00(-1.99%)
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.