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 (%)
Dec 31, 2020 0.0320 0.0320 0.0320 4,372,213 +0.00(+0.00%)
Dec 30, 2020 0.0287 0.0320 0.0265 0.0320 4,372,213 +0.00(+11.50%)
Dec 29, 2020 0.0330 0.0350 0.0253 0.0287 4,914,175 -0.00(-5.28%)
Dec 28, 2020 0.0272 0.0360 0.0260 0.0303 9,651,050 +0.00(+16.54%)
Dec 24, 2020 0.0280 0.0280 0.0248 0.0260 2,120,000 -0.00(-2.99%)
Dec 23, 2020 0.0290 0.0292 0.0250 0.0268 5,345,093 +0.00(+3.08%)
Dec 22, 2020 0.0260 0.0280 0.0240 0.0260 4,609,116 +0.00(+1.17%)
Dec 21, 2020 0.0230 0.0272 0.0220 0.0257 8,686,968 +0.00(+11.74%)
Dec 18, 2020 0.0264 0.0264 0.0201 0.0230 5,333,200 -0.00(-12.55%)
Dec 17, 2020 0.0205 0.0300 0.0200 0.0263 22,230,752 +0.01(+31.50%)
Dec 16, 2020 0.0200 0.0223 0.0180 0.0200 8,085,005 +0.00(+4.17%)
Dec 15, 2020 0.0167 0.0192 0.0160 0.0192 4,039,254 +0.00(+16.36%)
Dec 14, 2020 0.0160 0.0175 0.0144 0.0165 1,684,557 +0.00(+0.61%)
Dec 11, 2020 0.0175 0.0175 0.0158 0.0164 778,800 -0.00(-1.80%)
Dec 10, 2020 0.0179 0.0179 0.0167 0.0167 661,055 -0.00(-4.57%)
Dec 09, 2020 0.0187 0.0187 0.0160 0.0175 1,690,541 +0.00(+2.94%)
Dec 08, 2020 0.0167 0.0180 0.0162 0.0170 1,883,480 +0.00(+0.00%)
Dec 07, 2020 0.0190 0.0190 0.0162 0.0170 1,760,072 -0.00(-10.53%)
Dec 04, 2020 0.0200 0.0200 0.0173 0.0190 1,259,000 -0.00(-4.52%)
Dec 03, 2020 0.0190 0.0207 0.0180 0.0199 1,086,419 +0.00(+4.74%)
Dec 02, 2020 0.0208 0.0208 0.0169 0.0190 1,504,879 -0.00(-7.32%)
Dec 01, 2020 0.0186 0.0217 0.0178 0.0205 1,500,060 +0.00(+7.89%)
Nov 30, 2020 0.0170 0.0204 0.0161 0.0190 2,935,659 +0.00(+5.56%)
Nov 27, 2020 0.0190 0.0200 0.0110 0.0180 3,084,600 -0.00(-10.00%)
Nov 25, 2020 0.0216 0.0221 0.0185 0.0200 3,379,300 -0.00(-7.41%)
Nov 24, 2020 0.0222 0.0230 0.0200 0.0216 2,431,407 +0.00(+8.00%)
Nov 23, 2020 0.0220 0.0230 0.0200 0.0200 6,085,146 -0.00(-4.76%)
Nov 20, 2020 0.0182 0.0239 0.0181 0.0210 9,923,800 +0.00(+7.14%)
Nov 19, 2020 0.0205 0.0205 0.0182 0.0196 1,208,110 -0.00(-2.00%)
Nov 18, 2020 0.0207 0.0209 0.0182 0.0200 3,023,566 +0.00(+0.00%)
Nov 17, 2020 0.0165 0.0210 0.0165 0.0200 5,393,652 +0.00(+14.29%)
Nov 16, 2020 0.0180 0.0184 0.0160 0.0175 854,612 -0.00(-2.78%)
Nov 13, 2020 0.0160 0.0182 0.0150 0.0180 4,124,700 +0.00(+11.11%)
Nov 12, 2020 0.0142 0.0164 0.0142 0.0162 1,000,378 +0.00(+2.53%)
Nov 11, 2020 0.0153 0.0167 0.0148 0.0158 813,280 +0.00(+0.00%)
Nov 10, 2020 0.0160 0.0160 0.0140 0.0158 920,224 +0.00(+1.94%)
Nov 09, 2020 0.0155 0.0180 0.0153 0.0155 682,763 -0.00(-6.06%)
Nov 06, 2020 0.0165 0.0175 0.0160 0.0165 1,559,100 -0.00(-5.71%)
Nov 05, 2020 0.0165 0.0175 0.0155 0.0175 3,800,573 +0.00(+6.06%)
Nov 04, 2020 0.0151 0.0168 0.0150 0.0165 1,492,267 +0.00(+2.48%)
Nov 03, 2020 0.0168 0.0168 0.0147 0.0161 575,194 -0.00(-4.17%)
Nov 02, 2020 0.0147 0.0169 0.0147 0.0168 882,001 +0.00(+4.35%)
Oct 30, 2020 0.0142 0.0161 0.0142 0.0161 1,882,300 +0.00(+1.26%)
Oct 29, 2020 0.0135 0.0160 0.0129 0.0159 1,047,572 +0.00(+9.66%)
Oct 28, 2020 0.0138 0.0145 0.0130 0.0145 2,512,123 -0.00(-2.03%)
Oct 27, 2020 0.0140 0.0150 0.0136 0.0148 1,005,307 +0.00(+2.07%)
Oct 26, 2020 0.0160 0.0167 0.0135 0.0145 2,820,701 -0.00(-9.37%)
Oct 23, 2020 0.0160 0.0165 0.0147 0.0160 710,200 +0.00(+0.00%)
Oct 22, 2020 0.0158 0.0176 0.0147 0.0160 3,978,257 +0.00(+6.67%)
Oct 21, 2020 0.0148 0.0159 0.0145 0.0150 3,733,004 +0.00(+6.38%)
Oct 20, 2020 0.0140 0.0150 0.0130 0.0141 1,982,789 +0.00(+1.44%)
Oct 19, 2020 0.0150 0.0150 0.0123 0.0139 2,374,130 -0.00(-2.11%)
Oct 16, 2020 0.0133 0.0142 0.0133 0.0142 2,116,700 +0.00(+0.00%)
Oct 15, 2020 0.0135 0.0146 0.0131 0.0142 823,187 +0.00(+5.19%)
Oct 14, 2020 0.0141 0.0160 0.0135 0.0135 729,415 -0.00(-15.63%)
Oct 13, 2020 0.0162 0.0162 0.0132 0.0160 1,205,853 +0.00(+6.67%)
Oct 12, 2020 0.0159 0.0160 0.0131 0.0150 1,587,276 -0.00(-5.66%)
Oct 09, 2020 0.0148 0.0176 0.0137 0.0159 2,594,800 +0.00(+11.19%)
Oct 08, 2020 0.0129 0.0149 0.0127 0.0143 4,703,748 +0.00(+11.72%)
Oct 07, 2020 0.0139 0.0139 0.0128 0.0128 551,915 -0.00(-4.48%)
Oct 06, 2020 0.0132 0.0136 0.0128 0.0134 762,715 +0.00(+1.52%)
Oct 05, 2020 0.0128 0.0140 0.0123 0.0132 1,181,882 +0.00(+3.12%)
Oct 02, 2020 0.0130 0.0135 0.0122 0.0128 1,857,800 +0.00(+0.00%)
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.