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

Bitfrontier Capital Holdings Inc (OP: BFCH )

0.0052 -0.0009 (-14.75%)
Streaming Delayed Price Updated: 2:13 PM EDT, Apr 26, 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 29, 2019 0.0200 0.0200 0.0179 0.0198 65,800 +0.00(+4.21%)
Mar 28, 2019 0.0200 0.0200 0.0180 0.0190 1,192,922 -0.00(-1.04%)
Mar 27, 2019 0.0196 0.0200 0.0180 0.0192 67,800 -0.00(-1.54%)
Mar 26, 2019 0.0196 0.0196 0.0172 0.0195 318,232 -0.00(-0.51%)
Mar 25, 2019 0.0196 0.0196 0.0196 0.0196 1,050 -0.00(-1.01%)
Mar 22, 2019 0.0179 0.0198 0.0169 0.0198 319,600 +0.00(+0.00%)
Mar 21, 2019 0.0197 0.0198 0.0174 0.0198 245,999 +0.00(+0.00%)
Mar 20, 2019 0.0175 0.0198 0.0170 0.0198 1,546,676 -0.00(-0.50%)
Mar 19, 2019 0.0210 0.0220 0.0170 0.0199 1,798,848 -0.00(-5.24%)
Mar 18, 2019 0.0207 0.0210 0.0207 0.0210 154,900 +0.00(+2.94%)
Mar 15, 2019 0.0208 0.0210 0.0190 0.0204 110,300 +0.00(+0.00%)
Mar 14, 2019 0.0180 0.0204 0.0171 0.0204 575,613 +0.00(+0.00%)
Mar 13, 2019 0.0190 0.0205 0.0160 0.0204 975,223 -0.00(-1.45%)
Mar 12, 2019 0.0190 0.0209 0.0180 0.0207 683,098 -0.00(-4.17%)
Mar 11, 2019 0.0224 0.0224 0.0180 0.0216 847,052 -0.00(-1.82%)
Mar 08, 2019 0.0225 0.0225 0.0191 0.0220 286,000 +0.00(+4.76%)
Mar 07, 2019 0.0210 0.0226 0.0197 0.0210 195,649 +0.00(+0.00%)
Mar 06, 2019 0.0196 0.0210 0.0193 0.0210 983,978 +0.00(+5.00%)
Mar 05, 2019 0.0196 0.0200 0.0192 0.0200 393,957 +0.00(+2.04%)
Mar 04, 2019 0.0199 0.0200 0.0188 0.0196 289,900 -0.00(-0.51%)
Mar 01, 2019 0.0199 0.0199 0.0190 0.0197 142,600 -0.00(-1.01%)
Feb 28, 2019 0.0195 0.0220 0.0175 0.0199 1,087,391 -0.00(-9.55%)
Feb 27, 2019 0.0220 0.0238 0.0195 0.0220 1,754,922 +0.00(+1.38%)
Feb 26, 2019 0.0228 0.0235 0.0195 0.0217 1,665,900 -0.00(-4.82%)
Feb 25, 2019 0.0218 0.0229 0.0160 0.0228 3,796,201 +0.00(+15.74%)
Feb 22, 2019 0.0186 0.0225 0.0180 0.0197 10,697,300 +0.00(+5.35%)
Feb 21, 2019 0.0167 0.0190 0.0167 0.0187 404,638 -0.00(-1.58%)
Feb 20, 2019 0.0190 0.0190 0.0165 0.0190 487,136 +0.00(+6.15%)
Feb 19, 2019 0.0180 0.0188 0.0157 0.0179 346,351 +0.00(+0.00%)
Feb 15, 2019 0.0189 0.0189 0.0142 0.0179 317,900 -0.00(-3.24%)
Feb 14, 2019 0.0167 0.0188 0.0166 0.0185 370,205 -0.00(-1.07%)
Feb 13, 2019 0.0141 0.0189 0.0134 0.0187 1,718,800 +0.00(+16.88%)
Feb 12, 2019 0.0157 0.0160 0.0137 0.0160 1,308,432 +0.00(+1.91%)
Feb 11, 2019 0.0155 0.0157 0.0138 0.0157 365,333 +0.00(+0.64%)
Feb 08, 2019 0.0156 0.0156 0.0131 0.0156 1,267,300 +0.00(+0.65%)
Feb 07, 2019 0.0143 0.0156 0.0120 0.0155 1,879,100 +0.00(+13.14%)
Feb 06, 2019 0.0125 0.0143 0.0125 0.0137 519,663 +0.00(+2.24%)
Feb 05, 2019 0.0144 0.0144 0.0115 0.0134 310,401 +0.00(+3.08%)
Feb 04, 2019 0.0125 0.0141 0.0116 0.0130 374,425 -0.00(-8.45%)
Feb 01, 2019 0.0144 0.0148 0.0124 0.0142 172,900 +0.00(+3.65%)
Jan 31, 2019 0.0150 0.0150 0.0127 0.0137 1,060,396 +0.00(+2.24%)
Jan 30, 2019 0.0157 0.0157 0.0120 0.0134 970,400 +0.00(+0.00%)
Jan 29, 2019 0.0145 0.0145 0.0116 0.0134 377,600 -0.00(-7.59%)
Jan 28, 2019 0.0135 0.0157 0.0120 0.0145 1,245,901 -0.00(-7.64%)
Jan 25, 2019 0.0125 0.0157 0.0117 0.0157 1,229,400 +0.00(+18.05%)
Jan 24, 2019 0.0123 0.0146 0.0122 0.0133 356,300 -0.00(-10.74%)
Jan 23, 2019 0.0146 0.0150 0.0120 0.0149 512,246 +0.00(+4.20%)
Jan 22, 2019 0.0198 0.0198 0.0120 0.0143 624,920 -0.00(-2.72%)
Jan 18, 2019 0.0150 0.0160 0.0128 0.0147 747,500 -0.00(-2.00%)
Jan 17, 2019 0.0129 0.0150 0.0112 0.0150 3,388,132 +0.00(+17.19%)
Jan 16, 2019 0.0100 0.0128 0.0093 0.0128 2,436,910 +0.00(+19.63%)
Jan 15, 2019 0.0080 0.0107 0.0080 0.0107 1,163,200 +0.00(+21.59%)
Jan 14, 2019 0.0088 0.0088 0.0072 0.0088 182,270 +0.00(+8.64%)
Jan 11, 2019 0.0095 0.0095 0.0081 0.0081 211,500 -0.00(-1.22%)
Jan 10, 2019 0.0082 0.0096 0.0075 0.0082 731,612 -0.00(-15.46%)
Jan 09, 2019 0.0098 0.0098 0.0085 0.0097 344,686 -0.00(-1.02%)
Jan 08, 2019 0.0097 0.0098 0.0084 0.0098 7,626 +0.00(+1.03%)
Jan 07, 2019 0.0098 0.0098 0.0080 0.0097 251,000 +0.00(+11.49%)
Jan 04, 2019 0.0087 0.0098 0.0087 0.0087 107,000 -0.00(-9.37%)
Jan 03, 2019 0.0079 0.0096 0.0079 0.0096 410,000 -0.00(-1.03%)
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.