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 (%)
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%)
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.