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 (%)
Feb 28, 2022 0.0179 0.0200 0.0130 0.0198 1,103,997 +0.00(+13.14%)
Feb 25, 2022 0.0140 0.0175 0.0157 0.0175 1,099,518 +0.00(+8.70%)
Feb 24, 2022 0.0150 0.0176 0.0146 0.0161 2,400,380 +0.00(+0.62%)
Feb 23, 2022 0.0169 0.0169 0.0149 0.0160 1,984,738 -0.00(-4.76%)
Feb 22, 2022 0.0170 0.0172 0.0153 0.0168 1,317,560 -0.00(-1.18%)
Feb 18, 2022 0.0170 0 -0.00(-11.92%)
Feb 17, 2022 0.0200 0.0220 0.0175 0.0193 1,302,494 -0.00(-3.50%)
Feb 16, 2022 0.0222 0.0222 0.0170 0.0200 1,596,522 +0.00(+0.50%)
Feb 15, 2022 0.0191 0.0230 0.0171 0.0199 1,240,635 +0.00(+13.07%)
Feb 14, 2022 0.0200 0.0200 0.0151 0.0176 3,937,954 -0.00(-5.88%)
Feb 11, 2022 0.0203 0.0228 0.0172 0.0187 10,265,393 -0.00(-14.61%)
Feb 10, 2022 0.0250 0.0263 0.0218 0.0219 3,745,344 -0.00(-15.44%)
Feb 09, 2022 0.0284 0.0284 0.0235 0.0259 1,584,419 -0.00(-6.16%)
Feb 08, 2022 0.0290 0.0308 0.0264 0.0276 1,338,072 -0.00(-4.83%)
Feb 07, 2022 0.0267 0.0295 0.0264 0.0290 1,885,693 +0.00(+18.85%)
Feb 04, 2022 0.0275 0.0280 0.0244 0.0244 2,358,423 -0.00(-15.86%)
Feb 03, 2022 0.0295 0.0297 0.0290 851,942 +0.00(+2.84%)
Feb 02, 2022 0.0282 0.0282 0.0272 0.0282 294,746 +0.00(+1.08%)
Feb 01, 2022 0.0289 0.0289 0.0279 0.0279 236,894 +0.00(+1.45%)
Jan 31, 2022 0.0274 0.0290 0.0265 0.0275 831,402 -0.00(-7.41%)
Jan 28, 2022 0.0281 0.0300 0.0264 0.0297 2,081,697 -0.00(-1.00%)
Jan 27, 2022 0.0304 0.0305 0.0283 0.0300 273,108 -0.00(-1.64%)
Jan 26, 2022 0.0334 0.0337 0.0280 0.0305 1,338,745 -0.00(-4.69%)
Jan 25, 2022 0.0295 0.0334 0.0252 0.0320 1,861,809 +0.00(+8.47%)
Jan 24, 2022 0.0300 0.0305 0.0250 0.0295 4,311,134 -0.00(-7.52%)
Jan 21, 2022 0.0310 0.0339 0.0300 0.0319 1,821,038 -0.00(-6.18%)
Jan 20, 2022 0.0344 0.0384 0.0320 0.0340 3,239,659 -0.00(-5.29%)
Jan 19, 2022 0.0351 0.0384 0.0325 0.0359 1,072,500 -0.00(-5.28%)
Jan 18, 2022 0.0408 0.0430 0.0351 0.0379 937,646 -0.01(-12.87%)
Jan 14, 2022 0.0435 0 +0.00(+3.57%)
Jan 13, 2022 0.0428 0.0445 0.0420 0.0420 299,467 -0.00(-0.94%)
Jan 12, 2022 0.0430 0.0441 0.0395 0.0424 566,710 +0.00(+7.34%)
Jan 11, 2022 0.0375 0.0399 0.0367 0.0395 775,835 +0.00(+0.51%)
Jan 10, 2022 0.0402 0.0419 0.0365 0.0393 714,076 -0.00(-0.76%)
Jan 07, 2022 0.0410 0.0410 0.0385 0.0396 243,590 -0.00(-6.82%)
Jan 06, 2022 0.0377 0.0445 0.0356 0.0425 912,613 +0.00(+8.97%)
Jan 05, 2022 0.0402 0.0430 0.0338 0.0390 1,038,993 -0.00(-3.70%)
Jan 04, 2022 0.0440 0.0449 0.0370 0.0405 418,657 -0.00(-7.95%)
Jan 03, 2022 0.0330 0.0470 0.0330 0.0440 2,906,587 +0.01(+37.50%)
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%)
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.