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, 2021 0.0350 0.0380 0.0310 0.0320 5,402,036 -0.00(-0.31%)
Dec 30, 2021 0.0370 0.0390 0.0276 0.0321 10,447,232 -0.01(-14.40%)
Dec 29, 2021 0.0400 0.0400 0.0360 0.0375 2,354,432 -0.00(-6.25%)
Dec 28, 2021 0.0435 0.0478 0.0375 0.0400 4,082,923 -0.00(-9.09%)
Dec 27, 2021 0.0499 0.0499 0.0379 0.0440 2,673,929 -0.00(-1.12%)
Dec 23, 2021 0.0431 0.0499 0.0431 0.0445 1,184,083 -0.01(-10.82%)
Dec 22, 2021 0.0480 0.0550 0.0430 0.0499 1,318,218 +0.00(+4.18%)
Dec 21, 2021 0.0400 0.0600 0.0360 0.0479 3,518,173 +0.01(+16.83%)
Dec 20, 2021 0.0421 0.0450 0.0400 0.0410 2,676,460 -0.00(-7.66%)
Dec 17, 2021 0.0495 0.0520 0.0400 0.0444 1,705,862 -0.00(-5.13%)
Dec 16, 2021 0.0433 0.0490 0.0433 0.0468 604,470 +0.00(+8.08%)
Dec 15, 2021 0.0449 0.0480 0.0420 0.0433 569,874 +0.00(+1.17%)
Dec 14, 2021 0.0520 0.0520 0.0411 0.0428 2,866,057 -0.01(-14.40%)
Dec 13, 2021 0.0510 0.0511 0.0436 0.0500 1,527,853 -0.00(-0.99%)
Dec 10, 2021 0.0556 0.0593 0.0500 0.0505 1,476,086 -0.01(-11.40%)
Dec 09, 2021 0.0574 0.0600 0.0544 0.0570 421,351 -0.01(-10.66%)
Dec 08, 2021 0.0620 0.0750 0.0550 0.0638 1,830,134 +0.00(+7.23%)
Dec 07, 2021 0.0550 0.0659 0.0520 0.0595 1,496,907 +0.01(+20.93%)
Dec 06, 2021 0.0503 0.0576 0.0461 0.0492 3,280,198 -0.01(-13.68%)
Dec 03, 2021 0.0696 0.0696 0.0560 0.0570 1,249,232 -0.01(-12.17%)
Dec 02, 2021 0.0641 0.0700 0.0601 0.0649 540,117 -0.00(-4.56%)
Dec 01, 2021 0.0780 0.0780 0.0620 0.0680 1,447,947 +0.00(+1.49%)
Nov 30, 2021 0.0720 0.0800 0.0685 0.0670 1,451,710 -0.01(-11.61%)
Nov 29, 2021 0.0739 0.0779 0.0680 0.0758 767,557 +0.00(+2.57%)
Nov 26, 2021 0.0660 0.0775 0.0660 0.0739 598,529 -0.00(-1.99%)
Nov 24, 2021 0.0672 0.0799 0.0503 0.0754 8,340,279 +0.01(+9.28%)
Nov 23, 2021 0.0700 0.0730 0.0671 0.0690 407,684 -0.00(-4.17%)
Nov 22, 2021 0.0800 0.0800 0.0700 0.0720 548,436 -0.01(-10.11%)
Nov 19, 2021 0.0770 0.0885 0.0765 0.0801 294,149 +0.00(+2.56%)
Nov 18, 2021 0.0900 0.0800 0.0770 0.0781 1,017,474 -0.01(-8.44%)
Nov 17, 2021 0.0860 0.0950 0.0821 0.0853 715,603 -0.00(-4.16%)
Nov 16, 2021 0.0860 0.0924 0.0801 0.0890 1,428,999 -0.00(-1.11%)
Nov 15, 2021 0.1000 0.1090 0.0796 0.0900 6,210,493 +0.02(+22.45%)
Nov 12, 2021 0.0601 0.0780 0.0510 0.0735 2,110,079 +0.00(+5.00%)
Nov 11, 2021 0.0700 0.0750 0.0650 0.0700 983,937 +0.00(+0.00%)
Nov 10, 2021 0.0670 0.0700 3,335,360 +0.00(+2.94%)
Nov 09, 2021 0.0701 0.0701 0.0611 0.0680 3,429,839 +0.00(+1.19%)
Nov 08, 2021 0.0775 0.0775 0.0630 0.0672 5,428,133 -0.01(-10.40%)
Nov 05, 2021 0.0710 0.0800 0.0705 0.0750 2,224,984 +0.00(+6.38%)
Nov 04, 2021 0.0755 0.0760 0.0703 0.0705 1,856,780 -0.00(-3.42%)
Nov 03, 2021 0.0773 0.0845 0.0701 0.0730 2,144,565 -0.00(-3.31%)
Nov 02, 2021 0.0839 0.0849 0.0751 0.0755 1,923,669 -0.01(-10.01%)
Nov 01, 2021 0.0750 0.0849 0.0750 0.0839 1,932,049 +0.01(+11.87%)
Oct 29, 2021 0.0880 0.0900 0.0700 0.0750 3,547,521 -0.01(-11.76%)
Oct 28, 2021 0.0773 0.0880 0.0688 0.0850 3,332,700 +0.01(+6.25%)
Oct 27, 2021 0.0920 0.0930 0.0731 0.0800 2,666,148 -0.01(-14.89%)
Oct 26, 2021 0.1200 0.0940 8,297,047 -0.03(-22.76%)
Oct 25, 2021 0.1250 0.1420 0.1160 0.1217 987,678 -0.00(-3.79%)
Oct 22, 2021 0.1275 0.1333 0.1100 0.1265 1,887,167 -0.00(-0.78%)
Oct 21, 2021 0.1350 0.1422 0.1105 0.1275 847,841 -0.01(-8.86%)
Oct 20, 2021 0.1300 0.1425 0.1250 0.1399 2,737,829 +0.01(+9.73%)
Oct 19, 2021 0.1390 0.1390 0.1200 0.1275 994,745 -0.00(-3.41%)
Oct 18, 2021 0.1200 0.1399 0.1165 0.1320 2,412,190 +0.01(+12.34%)
Oct 15, 2021 0.1000 0.1320 0.0990 0.1175 2,401,949 +0.02(+20.39%)
Oct 14, 2021 0.1000 0.1090 0.0950 0.0976 597,232 -0.00(-2.40%)
Oct 13, 2021 0.0990 0.1050 0.0940 0.1000 486,480 +0.00(+0.00%)
Oct 12, 2021 0.1030 0.1111 0.0900 0.1000 1,509,921 +0.00(+1.01%)
Oct 11, 2021 0.1040 0.1080 0.0960 0.0990 1,161,317 -0.01(-9.17%)
Oct 08, 2021 0.0990 0.1150 0.0990 0.1090 1,076,140 +0.01(+9.99%)
Oct 07, 2021 0.1000 0.1169 0.0960 0.0991 983,930 -0.00(-2.84%)
Oct 06, 2021 0.0955 0.1370 0.0910 0.1020 3,380,537 +0.01(+8.74%)
Oct 05, 2021 0.0990 0.1000 0.0860 0.0938 697,468 -0.00(-1.16%)
Oct 04, 2021 0.1000 0.1000 0.0841 0.0949 351,638 +0.00(+5.44%)
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.