Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bitfrontier Capital Holdings Inc (OP: BFCH )

0.0029 +0.0003 (+11.54%)
Streaming Delayed Price Updated: 1:24 PM EDT, May 13, 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 (%)
Nov 30, 2018 0.0089 0.0091 0.0083 0.0091 1,550,900 +0.00(+2.25%)
Nov 29, 2018 0.0083 0.0089 0.0075 0.0089 764,726 +0.00(+11.25%)
Nov 28, 2018 0.0073 0.0085 0.0073 0.0080 874,937 -0.00(-8.05%)
Nov 27, 2018 0.0080 0.0089 0.0075 0.0087 1,310,100 -0.00(-3.33%)
Nov 26, 2018 0.0080 0.0091 0.0074 0.0090 433,306 +0.00(+1.12%)
Nov 23, 2018 0.0084 0.0091 0.0065 0.0089 1,322,200 +0.00(+5.95%)
Nov 21, 2018 0.0084 0.0084 0.0084 0 +0.00(+1.20%)
Nov 20, 2018 0.0082 0.0083 0.0068 0.0083 7,963,484 +0.00(+3.75%)
Nov 19, 2018 0.0076 0.0084 0.0076 0.0080 1,662,044 -0.00(-4.76%)
Nov 16, 2018 0.0072 0.0084 0.0072 0.0084 213,800 +0.00(+0.00%)
Nov 15, 2018 0.0072 0.0084 0.0072 0.0084 91,389 +0.00(+1.20%)
Nov 14, 2018 0.0090 0.0090 0.0073 0.0083 604,499 -0.00(-8.79%)
Nov 13, 2018 0.0081 0.0091 0.0080 0.0091 411,821 +0.00(+1.11%)
Nov 12, 2018 0.0088 0.0091 0.0081 0.0090 649,583 +0.00(+2.27%)
Nov 09, 2018 0.0083 0.0088 0.0070 0.0088 461,400 +0.00(+6.02%)
Nov 08, 2018 0.0083 0.0083 0.0083 0.0083 48,192 +0.00(+0.00%)
Nov 06, 2018 0.0083 0.0083 0.0083 0 +0.00(+0.00%)
Nov 05, 2018 0.0087 0.0087 0.0068 0.0083 407,860 -0.00(-3.49%)
Nov 02, 2018 0.0078 0.0086 0.0067 0.0086 555,100 +0.00(+10.26%)
Nov 01, 2018 0.0072 0.0078 0.0066 0.0078 1,173,778 +0.00(+8.33%)
Oct 31, 2018 0.0060 0.0072 0.0060 0.0072 234,544 +0.00(+0.00%)
Oct 30, 2018 0.0060 0.0072 0.0060 0.0072 2,281,700 +0.00(+9.09%)
Oct 29, 2018 0.0057 0.0066 0.0057 0.0066 528,116 +0.00(+0.00%)
Oct 26, 2018 0.0065 0.0066 0.0065 0.0066 46,100 +0.00(+3.12%)
Oct 25, 2018 0.0063 0.0064 0.0055 0.0064 4,571,804 +0.00(+1.59%)
Oct 24, 2018 0.0058 0.0066 0.0055 0.0063 820,200 -0.00(-4.55%)
Oct 23, 2018 0.0064 0.0066 0.0064 0.0066 669,538 +0.00(+20.00%)
Oct 22, 2018 0.0066 0.0066 0.0053 0.0055 2,519,114 -0.00(-16.67%)
Oct 19, 2018 0.0055 0.0068 0.0055 0.0066 117,300 -0.00(-5.71%)
Oct 18, 2018 0.0056 0.0070 0.0056 0.0070 19,995 +0.00(+0.00%)
Oct 17, 2018 0.0070 0.0070 0.0070 5 +0.00(+0.00%)
Oct 16, 2018 0.0071 0.0071 0.0055 0.0070 1,635,000 -0.00(-2.78%)
Oct 15, 2018 0.0055 0.0080 0.0055 0.0072 775,397 +0.00(+10.77%)
Oct 12, 2018 0.0080 0.0081 0.0055 0.0065 2,222,000 -0.00(-7.14%)
Oct 11, 2018 0.0081 0.0085 0.0060 0.0070 499,250 -0.00(-12.50%)
Oct 10, 2018 0.0085 0.0085 0.0060 0.0080 1,546,000 +0.00(+33.33%)
Oct 09, 2018 0.0060 0.0064 0.0059 0.0060 796,586 -0.00(-6.25%)
Oct 08, 2018 0.0058 0.0064 0.0058 0.0064 4,107,040 +0.00(+0.00%)
Oct 05, 2018 0.0058 0.0065 0.0055 0.0064 655,300 +0.00(+0.00%)
Oct 04, 2018 0.0060 0.0064 0.0059 0.0064 904,000 +0.00(+0.00%)
Oct 03, 2018 0.0060 0.0073 0.0060 0.0064 5,323,592 -0.00(-3.03%)
Oct 02, 2018 0.0063 0.0066 0.0059 0.0066 1,913,611 +0.00(+4.76%)
Oct 01, 2018 0.0055 0.0065 0.0055 0.0063 773,485 +0.00(+10.53%)
Sep 28, 2018 0.0065 0.0065 0.0050 0.0057 1,516,100 -0.00(-12.31%)
Sep 27, 2018 0.0065 0.0069 0.0051 0.0065 3,005,254 -0.00(-1.52%)
Sep 26, 2018 0.0052 0.0066 0.0052 0.0066 111,322 +0.00(+0.00%)
Sep 25, 2018 0.0063 0.0066 0.0056 0.0066 1,431,409 +0.00(+6.45%)
Sep 24, 2018 0.0062 0.0063 0.0062 0.0062 1,363,500 +0.00(+0.00%)
Sep 21, 2018 0.0058 0.0062 0.0051 0.0062 806,200 +0.00(+6.90%)
Sep 20, 2018 0.0060 0.0060 0.0050 0.0058 519,333 +0.00(+1.75%)
Sep 19, 2018 0.0045 0.0058 0.0045 0.0057 212,007 -0.00(-3.39%)
Sep 18, 2018 0.0046 0.0059 0.0045 0.0059 496,500 -0.00(-1.67%)
Sep 17, 2018 0.0060 0.0060 0.0060 0.0060 58,058 +0.00(+0.00%)
Sep 14, 2018 0.0059 0.0060 0.0045 0.0060 701,800 -0.00(-3.23%)
Sep 12, 2018 0.0062 0.0062 0.0062 0 -0.00(-1.59%)
Sep 11, 2018 0.0063 0.0063 0.0050 0.0063 184,813 +0.00(+0.00%)
Sep 10, 2018 0.0053 0.0063 0.0050 0.0063 141,000 -0.00(-1.56%)
Sep 07, 2018 0.0061 0.0064 0.0050 0.0064 374,900 +0.00(+4.92%)
Sep 06, 2018 0.0061 0.0061 0.0061 0.0061 94,400 -0.00(-1.61%)
Sep 05, 2018 0.0050 0.0062 0.0050 0.0062 38,382 -0.00(-1.59%)
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.