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

Bitfrontier Capital Holdings Inc (OP: BFCH )

0.0052 -0.0009 (-14.75%)
Streaming Delayed Price Updated: 2:13 PM EDT, Apr 26, 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 (%)
Mar 31, 2020 0.0080 0.0109 0.0080 0.0097 1,828,669 +0.00(+7.78%)
Mar 30, 2020 0.0083 0.0107 0.0079 0.0090 1,262,731 -0.00(-15.89%)
Mar 27, 2020 0.0107 0.0107 0.0083 0.0107 516,800 +0.00(+0.00%)
Mar 26, 2020 0.0100 0.0109 0.0080 0.0107 2,114,108 +0.00(+24.42%)
Mar 25, 2020 0.0074 0.0086 0.0070 0.0086 825,982 +0.00(+16.22%)
Mar 24, 2020 0.0070 0.0074 0.0048 0.0074 106,090 +0.00(+0.00%)
Mar 23, 2020 0.0069 0.0074 0.0045 0.0074 192,694 +0.00(+5.71%)
Mar 20, 2020 0.0051 0.0070 0.0050 0.0070 267,700 +0.00(+16.67%)
Mar 19, 2020 0.0050 0.0060 0.0042 0.0060 389,652 +0.00(+0.00%)
Mar 18, 2020 0.0045 0.0073 0.0045 0.0060 617,575 -0.00(-20.00%)
Mar 17, 2020 0.0076 0.0076 0.0051 0.0075 161,915 -0.00(-1.32%)
Mar 16, 2020 0.0060 0.0076 0.0051 0.0076 708,905 -0.00(-1.30%)
Mar 13, 2020 0.0084 0.0084 0.0064 0.0077 106,300 -0.00(-8.33%)
Mar 12, 2020 0.0104 0.0104 0.0061 0.0084 473,097 -0.00(-19.23%)
Mar 11, 2020 0.0083 0.0104 0.0083 0.0104 20,500 +0.00(+0.00%)
Mar 10, 2020 0.0089 0.0110 0.0070 0.0104 415,472 +0.00(+30.00%)
Mar 09, 2020 0.0071 0.0080 0.0063 0.0080 785,313 -0.00(-9.09%)
Mar 06, 2020 0.0076 0.0089 0.0071 0.0088 449,300 -0.00(-3.30%)
Mar 05, 2020 0.0076 0.0091 0.0066 0.0091 190,747 +0.00(+0.00%)
Mar 04, 2020 0.0099 0.0099 0.0061 0.0091 1,690,329 -0.00(-8.08%)
Mar 03, 2020 0.0107 0.0114 0.0098 0.0099 158,500 -0.00(-6.60%)
Mar 02, 2020 0.0107 0.0108 0.0090 0.0106 387,192 -0.00(-1.85%)
Feb 28, 2020 0.0075 0.0120 0.0075 0.0108 1,999,800 +0.00(+21.35%)
Feb 27, 2020 0.0090 0.0098 0.0070 0.0089 3,398,751 -0.00(-9.18%)
Feb 26, 2020 0.0090 0.0100 0.0084 0.0098 2,098,416 -0.00(-8.41%)
Feb 25, 2020 0.0108 0.0113 0.0089 0.0107 1,988,625 -0.00(-9.32%)
Feb 24, 2020 0.0114 0.0118 0.0108 0.0118 436,730 -0.00(-2.48%)
Feb 21, 2020 0.0100 0.0139 0.0093 0.0121 2,530,100 -0.00(-12.95%)
Feb 20, 2020 0.0144 0.0144 0.0120 0.0139 144,760 -0.00(-8.55%)
Feb 19, 2020 0.0130 0.0156 0.0118 0.0152 1,198,102 -0.00(-4.40%)
Feb 18, 2020 0.0161 0.0161 0.0122 0.0159 543,648 -0.00(-3.05%)
Feb 14, 2020 0.0168 0.0169 0.0125 0.0164 1,140,600 -0.00(-2.96%)
Feb 13, 2020 0.0152 0.0170 0.0136 0.0169 2,325,767 +0.00(+12.67%)
Feb 12, 2020 0.0158 0.0158 0.0117 0.0150 2,758,494 +0.00(+11.94%)
Feb 11, 2020 0.0135 0.0138 0.0121 0.0134 1,056,100 -0.00(-1.47%)
Feb 10, 2020 0.0137 0.0137 0.0130 0.0136 74,300 -0.00(-0.73%)
Feb 07, 2020 0.0140 0.0140 0.0120 0.0137 743,800 -0.00(-0.72%)
Feb 06, 2020 0.0118 0.0140 0.0118 0.0138 827,393 -0.00(-1.43%)
Feb 05, 2020 0.0148 0.0148 0.0118 0.0140 515,307 -0.00(-5.41%)
Feb 04, 2020 0.0140 0.0148 0.0130 0.0148 659,998 +0.00(+5.71%)
Feb 03, 2020 0.0137 0.0146 0.0118 0.0140 1,384,691 -0.00(-4.11%)
Jan 31, 2020 0.0148 0.0148 0.0110 0.0146 827,500 +0.00(+0.00%)
Jan 30, 2020 0.0148 0.0148 0.0117 0.0146 46,074 -0.00(-1.35%)
Jan 29, 2020 0.0144 0.0148 0.0117 0.0148 22,521 +0.00(+0.00%)
Jan 28, 2020 0.0148 0.0148 0.0125 0.0148 48,938 +0.00(+1.37%)
Jan 27, 2020 0.0141 0.0146 0.0127 0.0146 18,670 +0.00(+4.29%)
Jan 24, 2020 0.0148 0.0148 0.0116 0.0140 347,300 -0.00(-5.41%)
Jan 23, 2020 0.0140 0.0150 0.0120 0.0148 150,698 +0.00(+5.71%)
Jan 22, 2020 0.0170 0.0170 0.0130 0.0140 165,264 -0.00(-7.89%)
Jan 21, 2020 0.0176 0.0176 0.0152 0.0152 82,428 -0.00(-0.65%)
Jan 17, 2020 0.0160 0.0170 0.0131 0.0153 1,326,900 -0.00(-7.27%)
Jan 16, 2020 0.0150 0.0193 0.0125 0.0165 2,582,317 -0.00(-7.30%)
Jan 15, 2020 0.0189 0.0189 0.0162 0.0178 2,453,498 -0.00(-5.82%)
Jan 14, 2020 0.0180 0.0189 0.0142 0.0189 2,104,294 +0.00(+13.17%)
Jan 13, 2020 0.0180 0.0180 0.0142 0.0167 300,904 -0.00(-0.60%)
Jan 10, 2020 0.0180 0.0180 0.0141 0.0168 335,800 +0.00(+0.00%)
Jan 09, 2020 0.0168 0.0168 0.0150 0.0168 292,500 +0.00(+0.00%)
Jan 08, 2020 0.0140 0.0169 0.0125 0.0168 1,282,905 +0.00(+20.00%)
Jan 07, 2020 0.0124 0.0147 0.0106 0.0140 1,411,018 +0.00(+12.90%)
Jan 06, 2020 0.0118 0.0127 0.0115 0.0124 285,600 -0.00(-8.15%)
Jan 03, 2020 0.0139 0.0139 0.0121 0.0135 22,500 -0.00(-2.88%)
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.