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 UNCHANGED
Streaming Delayed Price Updated: 1:58 PM EDT, May 13, 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 (%)
May 31, 2018 0.0086 0.0090 0.0073 0.0090 1,539,065 +0.00(+2.27%)
May 30, 2018 0.0070 0.0088 0.0070 0.0088 4,276,883 +0.00(+6.02%)
May 29, 2018 0.0075 0.0088 0.0071 0.0083 935,603 +0.00(+3.75%)
May 25, 2018 0.0080 0.0080 0.0080 0 +0.00(+14.29%)
May 24, 2018 0.0055 0.0070 0.0055 0.0070 50,000 +0.00(+0.00%)
May 23, 2018 0.0063 0.0070 0.0063 0.0070 30,000 +0.00(+0.00%)
May 22, 2018 0.0055 0.0070 0.0055 0.0070 103,002 +0.00(+1.45%)
May 21, 2018 0.0047 0.0069 0.0045 0.0069 613,248 -0.00(-1.43%)
May 18, 2018 0.0050 0.0070 0.0050 0.0070 336,053 +0.00(+0.00%)
May 17, 2018 0.0070 0.0070 0.0070 0.0070 1,500 +0.00(+0.00%)
May 15, 2018 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
May 11, 2018 0.0070 0.0070 0.0070 0 -0.00(-2.78%)
May 10, 2018 0.0050 0.0072 0.0050 0.0072 37,353 +0.00(+0.00%)
May 09, 2018 0.0068 0.0072 0.0068 0.0072 33,000 -0.00(-2.70%)
May 08, 2018 0.0048 0.0074 0.0048 0.0074 32,071 +0.00(+5.71%)
May 07, 2018 0.0047 0.0070 0.0047 0.0070 77,500 +0.00(+0.00%)
May 04, 2018 0.0053 0.0074 0.0052 0.0070 384,818 -0.00(-5.41%)
May 03, 2018 0.0060 0.0075 0.0044 0.0074 242,500 -0.00(-2.63%)
May 01, 2018 0.0076 0.0076 0.0076 0 -0.00(-5.00%)
Apr 27, 2018 0.0080 0.0080 0.0080 0 -0.00(-3.61%)
Apr 26, 2018 0.0068 0.0083 0.0056 0.0083 784,743 +0.00(+22.06%)
Apr 25, 2018 0.0056 0.0068 0.0056 0.0068 1,411 +0.00(+23.64%)
Apr 24, 2018 0.0056 0.0056 0.0041 0.0055 544,174 -0.00(-1.79%)
Apr 23, 2018 0.0053 0.0056 0.0049 0.0056 28,375 -0.00(-3.45%)
Apr 20, 2018 0.0041 0.0068 0.0040 0.0058 756,829 -0.00(-14.71%)
Apr 19, 2018 0.0043 0.0068 0.0042 0.0068 210,000 +0.00(+0.00%)
Apr 18, 2018 0.0068 0.0068 0.0056 0.0068 97,825 +0.00(+0.00%)
Apr 16, 2018 0.0068 0.0068 0.0068 0 +0.00(+1.49%)
Apr 12, 2018 0.0067 0.0067 0.0067 0 -0.00(-1.47%)
Apr 10, 2018 0.0068 0.0068 0.0068 0 +0.00(+0.00%)
Apr 09, 2018 0.0045 0.0068 0.0045 0.0068 103,700 +0.00(+13.33%)
Apr 06, 2018 0.0065 0.0068 0.0045 0.0060 637,007 -0.00(-11.76%)
Apr 05, 2018 0.0058 0.0068 0.0058 0.0068 308,965 -0.00(-17.07%)
Apr 04, 2018 0.0060 0.0082 0.0058 0.0082 486,716 +0.00(+7.89%)
Apr 03, 2018 0.0080 0.0088 0.0060 0.0076 399,090 +0.00(+2.70%)
Apr 02, 2018 0.0060 0.0074 0.0060 0.0074 124,423 +0.00(+0.00%)
Mar 29, 2018 0.0074 0.0074 0.0074 0 -0.00(-7.50%)
Mar 28, 2018 0.0055 0.0080 0.0055 0.0080 495,100 -0.00(-9.09%)
Mar 26, 2018 0.0088 0.0088 0.0088 20 +0.00(+0.00%)
Mar 23, 2018 0.0070 0.0089 0.0052 0.0088 196,056 +0.00(+10.00%)
Mar 22, 2018 0.0075 0.0080 0.0075 0.0080 140,000 +0.00(+14.29%)
Mar 21, 2018 0.0045 0.0070 0.0045 0.0070 2,587 +0.00(+0.00%)
Mar 20, 2018 0.0070 0.0070 0.0070 0.0070 15,000 +0.00(+0.00%)
Mar 19, 2018 0.0081 0.0081 0.0033 0.0070 576,365 -0.00(-11.39%)
Mar 16, 2018 0.0060 0.0080 0.0058 0.0079 489,384 -0.00(-2.47%)
Mar 15, 2018 0.0070 0.0081 0.0060 0.0081 56,000 +0.00(+0.00%)
Mar 14, 2018 0.0081 0.0081 0.0065 0.0081 78,532 +0.00(+10.96%)
Mar 13, 2018 0.0060 0.0081 0.0060 0.0073 819,616 -0.00(-9.32%)
Mar 12, 2018 0.0081 0.0081 0.0066 0.0080 178,817 -0.00(-1.83%)
Mar 09, 2018 0.0066 0.0082 0.0066 0.0082 4,000 +0.00(+0.00%)
Mar 08, 2018 0.0078 0.0082 0.0066 0.0082 136,500 +0.00(+5.13%)
Mar 07, 2018 0.0078 820,396 +0.00(+1.30%)
Mar 06, 2018 0.0086 0.0086 0.0063 0.0077 1,570,468 -0.00(-4.94%)
Mar 05, 2018 0.0079 0.0081 0.0063 0.0081 11,999 +0.00(+2.53%)
Mar 02, 2018 0.0070 0.0086 0.0063 0.0079 974,922 -0.00(-5.95%)
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.