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 (%)
May 29, 2020 0.0071 0.0074 0.0068 0.0072 957,300 +0.00(+0.00%)
May 28, 2020 0.0067 0.0073 0.0065 0.0072 1,233,412 -0.00(-2.70%)
May 27, 2020 0.0063 0.0077 0.0063 0.0074 1,118,185 +0.00(+2.78%)
May 26, 2020 0.0067 0.0074 0.0060 0.0072 1,111,110 -0.00(-4.00%)
May 22, 2020 0.0076 0.0076 0.0065 0.0075 825,100 +0.00(+2.74%)
May 21, 2020 0.0074 0.0076 0.0065 0.0073 916,262 -0.00(-3.95%)
May 20, 2020 0.0076 0.0076 0.0065 0.0076 1,666,613 +0.00(+0.00%)
May 19, 2020 0.0070 0.0077 0.0064 0.0076 1,069,493 -0.00(-3.80%)
May 18, 2020 0.0080 0.0080 0.0070 0.0079 451,016 -0.00(-1.25%)
May 15, 2020 0.0078 0.0085 0.0070 0.0080 734,700 +0.00(+2.56%)
May 14, 2020 0.0067 0.0078 0.0067 0.0078 3,284,693 +0.00(+11.43%)
May 13, 2020 0.0072 0.0079 0.0064 0.0070 7,476,323 -0.00(-11.39%)
May 12, 2020 0.0080 0.0080 0.0073 0.0079 2,450,904 -0.00(-1.25%)
May 11, 2020 0.0095 0.0095 0.0073 0.0080 1,414,603 -0.00(-15.79%)
May 08, 2020 0.0083 0.0100 0.0072 0.0095 2,258,700 +0.00(+13.10%)
May 07, 2020 0.0085 0.0085 0.0075 0.0084 1,332,867 -0.00(-1.18%)
May 06, 2020 0.0096 0.0099 0.0072 0.0085 1,536,928 -0.00(-14.14%)
May 05, 2020 0.0102 0.0102 0.0095 0.0099 553,877 +0.00(+4.21%)
May 04, 2020 0.0096 0.0100 0.0087 0.0095 1,104,183 +0.00(+0.00%)
May 01, 2020 0.0098 0.0099 0.0087 0.0095 1,648,200 +0.00(+0.00%)
Apr 30, 2020 0.0099 0.0099 0.0085 0.0095 2,387,002 -0.00(-4.04%)
Apr 29, 2020 0.0095 0.0106 0.0088 0.0099 5,879,725 +0.00(+10.00%)
Apr 28, 2020 0.0093 0.0095 0.0088 0.0090 673,418 -0.00(-5.26%)
Apr 27, 2020 0.0090 0.0100 0.0090 0.0095 286,725 +0.00(+0.00%)
Apr 24, 2020 0.0088 0.0095 0.0086 0.0095 1,269,400 +0.00(+5.56%)
Apr 23, 2020 0.0105 0.0105 0.0085 0.0090 1,737,448 -0.00(-14.29%)
Apr 22, 2020 0.0102 0.0110 0.0084 0.0105 4,058,198 +0.00(+3.96%)
Apr 21, 2020 0.0090 0.0106 0.0086 0.0101 8,234,854 +0.00(+12.22%)
Apr 20, 2020 0.0084 0.0090 0.0082 0.0090 1,750,803 +0.00(+7.14%)
Apr 17, 2020 0.0084 0.0084 0.0076 0.0084 327,600 +0.00(+10.53%)
Apr 16, 2020 0.0076 0.0087 0.0071 0.0076 376,744 -0.00(-12.64%)
Apr 15, 2020 0.0087 0.0087 0.0075 0.0087 71,625 +0.00(+0.00%)
Apr 14, 2020 0.0090 0.0090 0.0075 0.0087 1,430,109 -0.00(-2.25%)
Apr 13, 2020 0.0090 0.0090 0.0070 0.0089 274,722 -0.00(-2.20%)
Apr 09, 2020 0.0075 0.0091 0.0070 0.0091 420,900 +0.00(+0.00%)
Apr 08, 2020 0.0083 0.0092 0.0075 0.0091 986,300 -0.00(-2.15%)
Apr 07, 2020 0.0090 0.0095 0.0083 0.0093 375,004 +0.00(+5.68%)
Apr 06, 2020 0.0090 0.0090 0.0080 0.0088 2,439,011 +0.00(+2.33%)
Apr 03, 2020 0.0087 0.0087 0.0072 0.0086 164,600 -0.00(-1.15%)
Apr 02, 2020 0.0094 0.0094 0.0072 0.0087 163,999 -0.00(-7.45%)
Apr 01, 2020 0.0098 0.0098 0.0071 0.0094 1,904,998 -0.00(-3.09%)
Mar 31, 2020 0.0080 0.0109 0.0080 0.0097 1,828,669 +0.00(+7.78%)
Mar 30, 2020 0.0083 0.0107 0.0079 0.0090 1,262,731 -0.00(-15.89%)
Mar 27, 2020 0.0107 0.0107 0.0083 0.0107 516,800 +0.00(+0.00%)
Mar 26, 2020 0.0100 0.0109 0.0080 0.0107 2,114,108 +0.00(+24.42%)
Mar 25, 2020 0.0074 0.0086 0.0070 0.0086 825,982 +0.00(+16.22%)
Mar 24, 2020 0.0070 0.0074 0.0048 0.0074 106,090 +0.00(+0.00%)
Mar 23, 2020 0.0069 0.0074 0.0045 0.0074 192,694 +0.00(+5.71%)
Mar 20, 2020 0.0051 0.0070 0.0050 0.0070 267,700 +0.00(+16.67%)
Mar 19, 2020 0.0050 0.0060 0.0042 0.0060 389,652 +0.00(+0.00%)
Mar 18, 2020 0.0045 0.0073 0.0045 0.0060 617,575 -0.00(-20.00%)
Mar 17, 2020 0.0076 0.0076 0.0051 0.0075 161,915 -0.00(-1.32%)
Mar 16, 2020 0.0060 0.0076 0.0051 0.0076 708,905 -0.00(-1.30%)
Mar 13, 2020 0.0084 0.0084 0.0064 0.0077 106,300 -0.00(-8.33%)
Mar 12, 2020 0.0104 0.0104 0.0061 0.0084 473,097 -0.00(-19.23%)
Mar 11, 2020 0.0083 0.0104 0.0083 0.0104 20,500 +0.00(+0.00%)
Mar 10, 2020 0.0089 0.0110 0.0070 0.0104 415,472 +0.00(+30.00%)
Mar 09, 2020 0.0071 0.0080 0.0063 0.0080 785,313 -0.00(-9.09%)
Mar 06, 2020 0.0076 0.0089 0.0071 0.0088 449,300 -0.00(-3.30%)
Mar 05, 2020 0.0076 0.0091 0.0066 0.0091 190,747 +0.00(+0.00%)
Mar 04, 2020 0.0099 0.0099 0.0061 0.0091 1,690,329 -0.00(-8.08%)
Mar 03, 2020 0.0107 0.0114 0.0098 0.0099 158,500 -0.00(-6.60%)
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.