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 31, 2019 0.0300 0.0419 0.0265 0.0351 24,919,700 +0.01(+27.64%)
May 30, 2019 0.0250 0.0275 0.0245 0.0275 3,253,226 +0.00(+10.00%)
May 29, 2019 0.0240 0.0258 0.0239 0.0250 1,663,752 +0.00(+4.17%)
May 28, 2019 0.0251 0.0251 0.0215 0.0240 631,726 -0.00(-4.38%)
May 24, 2019 0.0251 0.0251 0.0220 0.0251 1,086,600 +0.00(+5.46%)
May 23, 2019 0.0237 0.0243 0.0210 0.0238 645,757 -0.00(-4.80%)
May 22, 2019 0.0262 0.0262 0.0220 0.0250 1,241,849 -0.00(-1.96%)
May 21, 2019 0.0263 0.0263 0.0232 0.0255 883,518 -0.00(-1.16%)
May 20, 2019 0.0268 0.0268 0.0232 0.0258 292,380 -0.00(-2.64%)
May 17, 2019 0.0260 0.0270 0.0230 0.0265 2,996,600 -0.00(-3.64%)
May 16, 2019 0.0259 0.0285 0.0259 0.0275 1,043,539 +0.00(+5.77%)
May 15, 2019 0.0278 0.0285 0.0258 0.0260 1,518,636 -0.00(-7.14%)
May 14, 2019 0.0305 0.0309 0.0257 0.0280 1,923,403 -0.00(-7.89%)
May 13, 2019 0.0278 0.0310 0.0270 0.0304 8,123,693 +0.00(+12.59%)
May 10, 2019 0.0255 0.0278 0.0240 0.0270 1,725,700 +0.00(+8.00%)
May 09, 2019 0.0254 0.0275 0.0235 0.0250 1,768,189 -0.00(-9.09%)
May 08, 2019 0.0255 0.0284 0.0240 0.0275 2,291,519 +0.00(+4.96%)
May 07, 2019 0.0230 0.0262 0.0220 0.0262 3,745,100 +0.00(+13.91%)
May 06, 2019 0.0227 0.0230 0.0200 0.0230 2,044,812 +0.00(+1.32%)
May 03, 2019 0.0227 0.0229 0.0201 0.0227 5,321,800 +0.00(+0.00%)
May 02, 2019 0.0222 0.0227 0.0203 0.0227 1,708,594 +0.00(+3.18%)
May 01, 2019 0.0200 0.0220 0.0181 0.0220 2,491,850 +0.00(+11.11%)
Apr 30, 2019 0.0219 0.0219 0.0181 0.0198 1,494,942 -0.00(-7.91%)
Apr 29, 2019 0.0199 0.0215 0.0185 0.0215 1,893,667 +0.00(+8.04%)
Apr 26, 2019 0.0185 0.0199 0.0181 0.0199 812,700 -0.00(-0.50%)
Apr 25, 2019 0.0190 0.0200 0.0190 0.0200 100,100 +0.00(+0.00%)
Apr 24, 2019 0.0199 0.0209 0.0190 0.0200 1,662,330 +0.00(+0.50%)
Apr 23, 2019 0.0200 0.0200 0.0185 0.0199 349,100 -0.00(-0.50%)
Apr 22, 2019 0.0200 0.0200 0.0185 0.0200 147,900 +0.00(+0.00%)
Apr 18, 2019 0.0203 0.0203 0.0180 0.0200 466,600 +0.00(+0.00%)
Apr 17, 2019 0.0200 0.0205 0.0185 0.0200 1,653,065 +0.00(+0.50%)
Apr 16, 2019 0.0199 0.0199 0.0190 0.0199 71,300 +0.00(+2.58%)
Apr 15, 2019 0.0199 0.0199 0.0163 0.0194 244,598 +0.00(+2.11%)
Apr 12, 2019 0.0188 0.0190 0.0188 0.0190 34,500 +0.00(+0.00%)
Apr 11, 2019 0.0187 0.0190 0.0179 0.0190 346,033 -0.00(-2.06%)
Apr 10, 2019 0.0199 0.0199 0.0188 0.0194 462,002 -0.00(-2.51%)
Apr 09, 2019 0.0198 0.0199 0.0185 0.0199 312,217 +0.00(+4.74%)
Apr 08, 2019 0.0185 0.0196 0.0185 0.0190 726,308 -0.00(-4.04%)
Apr 05, 2019 0.0177 0.0198 0.0160 0.0198 1,257,300 -0.00(-1.00%)
Apr 04, 2019 0.0197 0.0210 0.0179 0.0200 1,340,009 -0.00(-9.09%)
Apr 03, 2019 0.0220 0.0222 0.0176 0.0220 1,163,600 +0.00(+0.00%)
Apr 02, 2019 0.0200 0.0220 0.0175 0.0220 1,811,700 +0.00(+10.55%)
Apr 01, 2019 0.0195 0.0199 0.0185 0.0199 173,000 +0.00(+0.51%)
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%)
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.