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, 2019 0.0134 0.0135 0.0120 0.0120 26,900 -0.00(-7.69%)
Dec 30, 2019 0.0130 0.0130 0.0105 0.0130 1,459,398 +0.00(+0.78%)
Dec 27, 2019 0.0130 0.0130 0.0118 0.0129 770,000 -0.00(-0.77%)
Dec 26, 2019 0.0130 0.0145 0.0109 0.0130 2,188,015 -0.00(-15.58%)
Dec 24, 2019 0.0154 0.0154 0.0154 0.0154 1,000 +0.00(+0.65%)
Dec 23, 2019 0.0135 0.0154 0.0135 0.0153 584,326 +0.00(+2.00%)
Dec 20, 2019 0.0147 0.0150 0.0123 0.0150 2,527,700 +0.00(+5.63%)
Dec 19, 2019 0.0149 0.0149 0.0120 0.0142 1,955,456 -0.00(-4.70%)
Dec 18, 2019 0.0145 0.0150 0.0133 0.0149 646,537 -0.00(-3.25%)
Dec 17, 2019 0.0150 0.0158 0.0142 0.0154 598,630 +0.00(+2.67%)
Dec 16, 2019 0.0159 0.0159 0.0140 0.0150 143,550 -0.00(-2.60%)
Dec 13, 2019 0.0159 0.0159 0.0140 0.0154 531,800 -0.00(-3.14%)
Dec 12, 2019 0.0163 0.0163 0.0140 0.0159 1,413,350 -0.00(-2.45%)
Dec 11, 2019 0.0165 0.0165 0.0125 0.0163 1,573,002 +0.00(+12.41%)
Dec 10, 2019 0.0146 0.0167 0.0130 0.0145 3,320,455 -0.00(-13.17%)
Dec 09, 2019 0.0164 0.0168 0.0145 0.0167 2,519,605 +0.00(+0.60%)
Dec 06, 2019 0.0170 0.0170 0.0150 0.0166 539,100 -0.00(-2.35%)
Dec 05, 2019 0.0177 0.0177 0.0150 0.0170 1,441,794 -0.00(-2.86%)
Dec 04, 2019 0.0177 0.0177 0.0150 0.0175 1,251,644 +0.00(+9.38%)
Dec 03, 2019 0.0150 0.0169 0.0142 0.0160 607,040 -0.00(-6.43%)
Dec 02, 2019 0.0167 0.0188 0.0153 0.0171 767,551 +0.00(+1.79%)
Nov 29, 2019 0.0189 0.0189 0.0149 0.0168 2,087,000 -0.00(-10.64%)
Nov 27, 2019 0.0189 0.0190 0.0175 0.0188 293,900 -0.00(-0.53%)
Nov 26, 2019 0.0173 0.0189 0.0173 0.0189 279,220 +0.00(+0.53%)
Nov 25, 2019 0.0140 0.0188 0.0140 0.0188 1,326,080 +0.00(+14.63%)
Nov 22, 2019 0.0170 0.0170 0.0142 0.0164 693,200 -0.00(-7.34%)
Nov 21, 2019 0.0163 0.0177 0.0163 0.0177 934,513 +0.00(+1.14%)
Nov 20, 2019 0.0157 0.0185 0.0140 0.0175 990,645 -0.00(-3.85%)
Nov 19, 2019 0.0170 0.0187 0.0155 0.0182 81,805 -0.00(-3.70%)
Nov 18, 2019 0.0175 0.0190 0.0158 0.0189 184,587 -0.00(-0.53%)
Nov 15, 2019 0.0155 0.0190 0.0155 0.0190 269,100 -0.00(-1.55%)
Nov 14, 2019 0.0197 0.0197 0.0160 0.0193 1,046,241 -0.00(-1.53%)
Nov 13, 2019 0.0191 0.0198 0.0175 0.0196 67,400 -0.00(-1.01%)
Nov 12, 2019 0.0205 0.0205 0.0190 0.0198 563,120 +0.00(+5.88%)
Nov 11, 2019 0.0172 0.0198 0.0172 0.0187 529,341 -0.00(-1.58%)
Nov 08, 2019 0.0189 0.0190 0.0172 0.0190 33,900 +0.00(+0.00%)
Nov 07, 2019 0.0199 0.0199 0.0172 0.0190 898,957 -0.00(-4.52%)
Nov 06, 2019 0.0196 0.0199 0.0180 0.0199 263,557 +0.00(+0.00%)
Nov 05, 2019 0.0203 0.0203 0.0175 0.0199 1,042,983 +0.00(+0.51%)
Nov 04, 2019 0.0202 0.0205 0.0175 0.0198 1,567,314 -0.00(-1.49%)
Nov 01, 2019 0.0192 0.0205 0.0178 0.0201 2,404,100 +0.00(+8.65%)
Oct 31, 2019 0.0189 0.0189 0.0171 0.0185 247,503 -0.00(-3.65%)
Oct 30, 2019 0.0196 0.0197 0.0160 0.0192 772,474 -0.00(-1.03%)
Oct 29, 2019 0.0181 0.0197 0.0175 0.0194 867,526 -0.00(-2.02%)
Oct 28, 2019 0.0192 0.0199 0.0173 0.0198 2,745,217 +0.00(+2.06%)
Oct 25, 2019 0.0199 0.0199 0.0177 0.0194 929,800 +0.00(+2.11%)
Oct 24, 2019 0.0202 0.0202 0.0170 0.0190 274,980 -0.00(-3.55%)
Oct 23, 2019 0.0193 0.0197 0.0160 0.0197 1,464,243 +0.00(+2.07%)
Oct 22, 2019 0.0193 0.0193 0.0177 0.0193 202,107 +0.00(+0.00%)
Oct 21, 2019 0.0204 0.0204 0.0178 0.0193 362,350 -0.00(-5.39%)
Oct 18, 2019 0.0200 0.0204 0.0178 0.0204 1,348,800 +0.00(+3.55%)
Oct 17, 2019 0.0253 0.0253 0.0183 0.0197 5,203,122 -0.00(-13.97%)
Oct 16, 2019 0.0257 0.0257 0.0185 0.0229 290,412 -0.00(-4.18%)
Oct 15, 2019 0.0253 0.0253 0.0201 0.0239 333,194 +0.00(+11.16%)
Oct 14, 2019 0.0220 0.0220 0.0200 0.0215 168,512 -0.00(-2.27%)
Oct 11, 2019 0.0238 0.0238 0.0200 0.0220 481,600 -0.00(-7.56%)
Oct 10, 2019 0.0235 0.0238 0.0202 0.0238 440,623 +0.00(+1.28%)
Oct 09, 2019 0.0230 0.0235 0.0201 0.0235 868,398 +0.00(+2.17%)
Oct 08, 2019 0.0220 0.0230 0.0200 0.0230 1,022,172 +0.00(+4.55%)
Oct 07, 2019 0.0197 0.0220 0.0175 0.0220 1,096,334 +0.00(+12.24%)
Oct 04, 2019 0.0190 0.0198 0.0184 0.0196 394,600 +0.00(+4.26%)
Oct 03, 2019 0.0190 0.0190 0.0160 0.0188 47,987 +0.00(+0.53%)
Oct 02, 2019 0.0173 0.0190 0.0161 0.0187 1,305,214 +0.00(+1.08%)
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.