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

First Bitcoin Capital Corp (OP: BITCF )

0.0006 UNCHANGED
Streaming Delayed Price Updated: 3:13 PM EDT, May 23, 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 (%)
Oct 31, 2018 0.0700 0.1050 0.0700 0.1030 64,487 +0.00(+3.00%)
Oct 30, 2018 0.0800 0.1050 0.0800 0.1000 6,508 -0.00(-4.76%)
Oct 29, 2018 0.1000 0.1050 0.0800 0.1050 76,485 +0.00(+5.00%)
Oct 26, 2018 0.0960 0.1000 0.0950 0.1000 9,000 +0.01(+7.53%)
Oct 25, 2018 0.0910 0.1200 0.0900 0.0930 31,636 +0.00(+1.09%)
Oct 24, 2018 0.0920 0.1280 0.0890 0.0920 148,160 -0.01(-12.38%)
Oct 23, 2018 0.1080 0.1080 0.0900 0.1050 48,745 +0.00(+0.00%)
Oct 22, 2018 0.0910 0.1090 0.0910 0.1050 29,281 +0.00(+5.00%)
Oct 19, 2018 0.0910 0.1090 0.0900 0.1000 37,100 +0.01(+8.70%)
Oct 18, 2018 0.0930 0.0940 0.0920 0.0920 9,374 +0.00(+2.22%)
Oct 17, 2018 0.0930 0.1300 0.0900 0.0900 55,867 -0.02(-18.18%)
Oct 16, 2018 0.0910 0.1100 0.0900 0.1100 51,344 +0.02(+27.91%)
Oct 15, 2018 0.1280 0.1350 0.0800 0.0860 21,475 -0.04(-32.81%)
Oct 12, 2018 0.0800 0.1390 0.0800 0.1280 19,000 -0.01(-5.19%)
Oct 11, 2018 0.1300 0.1400 0.0600 0.1350 46,900 +0.01(+8.00%)
Oct 10, 2018 0.0920 0.1330 0.0920 0.1250 7,464 -0.01(-3.85%)
Oct 09, 2018 0.1000 0.1450 0.0500 0.1300 87,388 +0.03(+30.00%)
Oct 08, 2018 0.1000 0.1000 0.0700 0.1000 33,264 +0.00(+0.00%)
Oct 05, 2018 0.0900 0.1500 0.0900 0.1000 101,300 -0.01(-9.09%)
Oct 04, 2018 0.1200 0.1200 0.1000 0.1100 55,824 -0.00(-1.79%)
Oct 03, 2018 0.1300 0.1300 0.1100 0.1120 14,813 -0.02(-13.85%)
Oct 02, 2018 0.1220 0.1400 0.1220 0.1300 24,755 -0.01(-7.14%)
Oct 01, 2018 0.1210 0.1400 0.1200 0.1400 40,547 +0.00(+0.00%)
Sep 28, 2018 0.1490 0.1490 0.1400 0.1400 55,500 -0.01(-6.67%)
Sep 27, 2018 0.1490 0.1500 0.1200 0.1500 74,625 +0.02(+14.50%)
Sep 26, 2018 0.1580 0.1590 0.1250 0.1310 119,810 -0.01(-9.66%)
Sep 25, 2018 0.1370 0.1700 0.1370 0.1450 50,447 -0.01(-3.33%)
Sep 24, 2018 0.1370 0.1710 0.1370 0.1500 28,437 -0.03(-16.67%)
Sep 21, 2018 0.1750 0.1800 0.1350 0.1800 48,000 +0.00(+0.00%)
Sep 20, 2018 0.1990 0.1990 0.1000 0.1800 172,592 -0.01(-5.26%)
Sep 19, 2018 0.1820 0.1910 0.1600 0.1900 12,190 +0.00(+0.00%)
Sep 18, 2018 0.1980 0.1980 0.1800 0.1900 43,756 -0.01(-4.52%)
Sep 17, 2018 0.1910 0.2000 0.1800 0.1990 89,806 +0.02(+10.56%)
Sep 14, 2018 0.1900 0.2000 0.1800 0.1800 30,600 -0.02(-9.09%)
Sep 13, 2018 0.1810 0.2150 0.1800 0.1980 26,366 -0.01(-5.71%)
Sep 12, 2018 0.1640 0.2300 0.1640 0.2100 42,421 -0.01(-4.55%)
Sep 11, 2018 0.2300 0.2300 0.1610 0.2200 129,449 -0.01(-3.51%)
Sep 10, 2018 0.1700 0.2300 0.1700 0.2280 7,808 +0.05(+26.67%)
Sep 07, 2018 0.1500 0.2300 0.1500 0.1800 14,700 -0.04(-18.18%)
Sep 06, 2018 0.1820 0.2200 0.1700 0.2200 52,266 -0.01(-2.22%)
Sep 05, 2018 0.2000 0.2300 0.1850 0.2250 81,010 +0.02(+12.50%)
Sep 04, 2018 0.2300 0.2350 0.2000 0.2000 21,806 -0.03(-13.04%)
Aug 31, 2018 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Aug 30, 2018 0.2390 0.2400 0.1700 0.2300 12,498 -0.01(-3.77%)
Aug 29, 2018 0.2010 0.2390 0.1500 0.2390 41,540 +0.01(+3.91%)
Aug 28, 2018 0.2500 0.2500 0.1920 0.2300 10,837 -0.01(-4.17%)
Aug 27, 2018 0.2400 0.2590 0.2000 0.2400 47,728 +0.00(+0.00%)
Aug 24, 2018 0.2010 0.2400 0.1800 0.2400 96,900 +0.04(+20.00%)
Aug 23, 2018 0.2300 0.2300 0.1500 0.2000 78,167 -0.03(-13.79%)
Aug 22, 2018 0.2300 0.2450 0.2200 0.2320 58,794 -0.01(-3.33%)
Aug 21, 2018 0.2420 0.2450 0.2390 0.2400 59,236 -0.01(-2.04%)
Aug 20, 2018 0.2300 0.2780 0.2200 0.2450 97,297 -0.03(-9.26%)
Aug 17, 2018 0.2500 0.2700 0.2400 0.2700 30,200 +0.01(+1.89%)
Aug 16, 2018 0.2510 0.2700 0.2400 0.2650 19,062 +0.01(+1.92%)
Aug 15, 2018 0.2780 0.2780 0.2450 0.2600 34,827 -0.01(-3.35%)
Aug 14, 2018 0.2800 0.2850 0.2400 0.2690 28,140 -0.02(-5.61%)
Aug 13, 2018 0.2610 0.2850 0.2500 0.2850 37,543 +0.00(+1.79%)
Aug 10, 2018 0.2610 0.2890 0.2500 0.2800 300,600 -0.00(-1.75%)
Aug 09, 2018 0.2500 0.2850 0.2500 0.2850 99,227 -0.01(-1.72%)
Aug 08, 2018 0.2610 0.2900 0.2500 0.2900 20,739 +0.01(+1.75%)
Aug 07, 2018 0.2900 0.2900 0.2600 0.2850 39,127 -0.01(-3.39%)
Aug 06, 2018 0.2700 0.2980 0.2600 0.2950 170,505 +0.03(+11.32%)
Aug 03, 2018 0.2750 0.2800 0.2600 0.2650 39,700 +0.01(+1.92%)
Aug 02, 2018 0.2750 0.3700 0.2500 0.2600 39,760 -0.00(-0.38%)
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.