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 (%)
Feb 29, 2024 0.0180 0.0180 0.0155 0.0180 322,174 +0.00(+5.88%)
Feb 28, 2024 0.0190 0.0190 0.0140 0.0170 530,418 +0.00(+0.00%)
Feb 27, 2024 0.0170 0.0185 0.0165 0.0170 567,359 +0.00(+0.00%)
Feb 26, 2024 0.0165 0.0180 0.0120 0.0170 1,146,504 +0.00(+13.33%)
Feb 23, 2024 0.0130 0.0160 0.0125 0.0150 1,811,017 +0.00(+15.38%)
Feb 22, 2024 0.0145 0.0145 0.0106 0.0130 1,267,849 +0.00(+0.00%)
Feb 21, 2024 0.0150 0.0150 0.0130 0.0130 1,718,500 -0.00(-10.34%)
Feb 20, 2024 0.0100 0.0180 0.0100 0.0145 4,557,650 +0.00(+20.83%)
Feb 16, 2024 0.0134 0.0134 0.0100 0.0120 1,279,188 -0.00(-7.69%)
Feb 15, 2024 0.0190 0.0190 0.0092 0.0130 1,742,493 -0.01(-34.34%)
Feb 14, 2024 0.0089 0.0198 0.0082 0.0198 3,510,767 +0.01(+127.59%)
Feb 13, 2024 0.0082 0.0089 0.0082 0.0087 47,000 -0.00(-2.25%)
Feb 12, 2024 0.0089 0.0089 0.0082 0.0089 98,550 +0.00(+4.71%)
Feb 09, 2024 0.0084 0.0085 0.0082 0.0085 477,600 -0.00(-4.49%)
Feb 08, 2024 0.0089 0.0089 0.0082 0.0089 618,450 +0.00(+0.00%)
Feb 07, 2024 0.0085 0.0090 0.0085 0.0089 219,000 -0.00(-1.11%)
Feb 06, 2024 0.0085 0.0090 0.0085 0.0090 297,524 +0.00(+0.00%)
Feb 05, 2024 0.0090 0.0090 0.0085 0.0090 115,589 +0.00(+0.00%)
Feb 02, 2024 0.0087 0.0091 0.0085 0.0090 228,690 -0.00(-1.10%)
Feb 01, 2024 0.0087 0.0091 0.0087 0.0091 314,510 +0.00(+0.00%)
Jan 31, 2024 0.0085 0.0091 0.0085 0.0091 166,394 +0.00(+1.11%)
Jan 30, 2024 0.0086 0.0091 0.0086 0.0090 97,500 -0.00(-1.10%)
Jan 29, 2024 0.0091 0.0091 0.0085 0.0091 620,149 +0.00(+0.00%)
Jan 26, 2024 0.0091 0.0091 0.0086 0.0091 565,490 +0.00(+0.00%)
Jan 25, 2024 0.0085 0.0091 0.0085 0.0091 927,722 +0.00(+1.11%)
Jan 24, 2024 0.0086 0.0090 0.0085 0.0090 114,000 +0.00(+0.00%)
Jan 23, 2024 0.0085 0.0091 0.0085 0.0090 491,776 -0.00(-1.10%)
Jan 22, 2024 0.0091 0.0091 0.0085 0.0091 189,226 +0.00(+0.00%)
Jan 19, 2024 0.0083 0.0092 0.0083 0.0091 464,163 -0.00(-1.09%)
Jan 18, 2024 0.0090 0.0099 0.0074 0.0092 1,595,776 -0.00(-7.07%)
Jan 17, 2024 0.0099 0.0099 0.0090 0.0099 294,484 +0.00(+0.00%)
Jan 16, 2024 0.0096 0.0099 0.0090 0.0099 1,856,795 +0.00(+3.13%)
Jan 12, 2024 0.0092 0.0096 0.0092 0.0096 2,660,170 +0.00(+4.35%)
Jan 11, 2024 0.0079 0.0092 0.0077 0.0092 5,069,840 +0.00(+15.00%)
Jan 10, 2024 0.0086 0.0086 0.0080 0.0080 282,227 +0.00(+0.00%)
Jan 09, 2024 0.0086 0.0086 0.0080 0.0080 9,209 -0.00(-6.98%)
Jan 08, 2024 0.0085 0.0090 0.0083 0.0086 514,117 +0.00(+7.50%)
Jan 05, 2024 0.0083 0.0088 0.0077 0.0080 528,806 +0.00(+0.00%)
Jan 04, 2024 0.0082 0.0083 0.0080 0.0080 511,363 -0.00(-3.61%)
Jan 03, 2024 0.0073 0.0086 0.0073 0.0083 1,342,653 +0.00(+13.70%)
Jan 02, 2024 0.0082 0.0085 0.0073 0.0073 2,050,048 -0.00(-19.78%)
Dec 29, 2023 0.0079 0.0091 0.0079 0.0091 1,140,586 +0.00(+5.81%)
Dec 28, 2023 0.0080 0.0092 0.0079 0.0086 1,911,848 -0.00(-2.27%)
Dec 27, 2023 0.0079 0.0088 0.0079 0.0088 2,595,728 +0.00(+4.76%)
Dec 26, 2023 0.0075 0.0084 0.0073 0.0084 736,604 +0.00(+6.33%)
Dec 22, 2023 0.0083 0.0083 0.0073 0.0079 1,116,096 +0.00(+0.00%)
Dec 21, 2023 0.0083 0.0088 0.0078 0.0079 221,750 -0.00(-3.66%)
Dec 20, 2023 0.0074 0.0082 0.0073 0.0082 861,583 +0.00(+6.49%)
Dec 19, 2023 0.0073 0.0078 0.0073 0.0077 916,462 +0.00(+5.48%)
Dec 18, 2023 0.0075 0.0075 0.0073 0.0073 280,317 -0.00(-6.41%)
Dec 15, 2023 0.0085 0.0085 0.0073 0.0078 311,896 -0.00(-2.50%)
Dec 14, 2023 0.0080 0.0085 0.0073 0.0080 288,080 +0.00(+0.00%)
Dec 13, 2023 0.0073 0.0085 0.0073 0.0080 119,950 +0.00(+2.56%)
Dec 12, 2023 0.0082 0.0082 0.0072 0.0078 208,505 -0.00(-4.88%)
Dec 11, 2023 0.0085 0.0085 0.0072 0.0082 179,288 +0.00(+13.89%)
Dec 08, 2023 0.0082 0.0085 0.0072 0.0072 192,635 -0.00(-15.29%)
Dec 07, 2023 0.0080 0.0088 0.0068 0.0085 870,774 +0.00(+6.25%)
Dec 06, 2023 0.0075 0.0092 0.0075 0.0080 435,827 +0.00(+0.00%)
Dec 05, 2023 0.0075 0.0084 0.0075 0.0080 245,004 +0.00(+2.56%)
Dec 04, 2023 0.0078 0.0092 0.0075 0.0078 217,606 -0.00(-15.22%)
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.