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

Bitfrontier Capital Holdings Inc (OP: BFCH )

0.0040 -0.0004 (-9.09%)
Streaming Delayed Price Updated: 11:33 AM 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 (%)
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%)
Oct 01, 2018 0.0055 0.0065 0.0055 0.0063 773,485 +0.00(+10.53%)
Sep 28, 2018 0.0065 0.0065 0.0050 0.0057 1,516,100 -0.00(-12.31%)
Sep 27, 2018 0.0065 0.0069 0.0051 0.0065 3,005,254 -0.00(-1.52%)
Sep 26, 2018 0.0052 0.0066 0.0052 0.0066 111,322 +0.00(+0.00%)
Sep 25, 2018 0.0063 0.0066 0.0056 0.0066 1,431,409 +0.00(+6.45%)
Sep 24, 2018 0.0062 0.0063 0.0062 0.0062 1,363,500 +0.00(+0.00%)
Sep 21, 2018 0.0058 0.0062 0.0051 0.0062 806,200 +0.00(+6.90%)
Sep 20, 2018 0.0060 0.0060 0.0050 0.0058 519,333 +0.00(+1.75%)
Sep 19, 2018 0.0045 0.0058 0.0045 0.0057 212,007 -0.00(-3.39%)
Sep 18, 2018 0.0046 0.0059 0.0045 0.0059 496,500 -0.00(-1.67%)
Sep 17, 2018 0.0060 0.0060 0.0060 0.0060 58,058 +0.00(+0.00%)
Sep 14, 2018 0.0059 0.0060 0.0045 0.0060 701,800 -0.00(-3.23%)
Sep 12, 2018 0.0062 0.0062 0.0062 0 -0.00(-1.59%)
Sep 11, 2018 0.0063 0.0063 0.0050 0.0063 184,813 +0.00(+0.00%)
Sep 10, 2018 0.0053 0.0063 0.0050 0.0063 141,000 -0.00(-1.56%)
Sep 07, 2018 0.0061 0.0064 0.0050 0.0064 374,900 +0.00(+4.92%)
Sep 06, 2018 0.0061 0.0061 0.0061 0.0061 94,400 -0.00(-1.61%)
Sep 05, 2018 0.0050 0.0062 0.0050 0.0062 38,382 -0.00(-1.59%)
Sep 04, 2018 0.0063 0.0063 0.0048 0.0063 1,200,432 -0.00(-1.56%)
Aug 31, 2018 0.0064 0.0064 0.0064 0 +0.00(+4.92%)
Aug 30, 2018 0.0048 0.0061 0.0048 0.0061 131,000 -0.00(-1.61%)
Aug 29, 2018 0.0062 0.0062 0.0062 0.0062 15,636 -0.00(-3.13%)
Aug 28, 2018 0.0060 0.0064 0.0046 0.0064 1,454,000 +0.00(+6.67%)
Aug 27, 2018 0.0057 0.0060 0.0057 0.0060 150,000 +0.00(+5.26%)
Aug 24, 2018 0.0057 0.0062 0.0057 0.0057 1,018,300 -0.00(-1.72%)
Aug 23, 2018 0.0056 0.0064 0.0056 0.0058 400,823 +0.00(+3.57%)
Aug 22, 2018 0.0040 0.0066 0.0040 0.0056 2,384,100 +0.00(+1.82%)
Aug 21, 2018 0.0055 0.0055 0.0040 0.0055 140,500 +0.00(+1.85%)
Aug 20, 2018 0.0045 0.0054 0.0045 0.0054 3,003,585 +0.00(+14.89%)
Aug 17, 2018 0.0039 0.0047 0.0038 0.0047 857,000 -0.00(-4.08%)
Aug 15, 2018 0.0049 0.0049 0.0049 0 -0.00(-5.77%)
Aug 14, 2018 0.0047 0.0052 0.0038 0.0052 2,087,000 +0.00(+18.18%)
Aug 13, 2018 0.0044 0.0052 0.0042 0.0044 873,000 -0.00(-15.38%)
Aug 10, 2018 0.0043 0.0052 0.0043 0.0052 898,000 +0.00(+4.00%)
Aug 09, 2018 0.0050 0.0055 0.0042 0.0050 901,637 -0.00(-9.09%)
Aug 08, 2018 0.0050 0.0056 0.0048 0.0055 1,189,065 +0.00(+0.00%)
Aug 07, 2018 0.0059 0.0066 0.0050 0.0055 3,361,958 -0.00(-1.79%)
Aug 06, 2018 0.0060 0.0060 0.0049 0.0056 1,309,882 -0.00(-5.08%)
Aug 03, 2018 0.0055 0.0060 0.0049 0.0059 575,500 -0.00(-1.67%)
Aug 02, 2018 0.0067 0.0067 0.0050 0.0060 644,819 -0.00(-10.45%)
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.