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 (%)
Dec 31, 2019 0.0600 0.1200 0.0600 0.1100 176,900 -0.02(-15.38%)
Dec 30, 2019 0.0600 0.1300 0.0600 0.1300 141,912 +0.05(+62.50%)
Dec 27, 2019 0.1300 0.1300 0.0800 0.0800 44,500 -0.05(-38.46%)
Dec 26, 2019 0.1000 0.1300 0.0600 0.1300 17,411 +0.03(+30.00%)
Dec 24, 2019 0.1300 0.1300 0.1000 0.1000 56,600 -0.02(-18.70%)
Dec 23, 2019 0.1000 0.1300 0.1000 0.1230 65,129 +0.00(+2.50%)
Dec 20, 2019 0.0699 0.1390 0.0600 0.1200 106,300 -0.02(-11.11%)
Dec 19, 2019 0.0700 0.1350 0.0700 0.1350 73,522 -0.00(-2.88%)
Dec 18, 2019 0.1199 0.1400 0.1000 0.1390 14,408 +0.00(+0.72%)
Dec 17, 2019 0.1400 0.1400 0.0700 0.1380 36,265 +0.03(+24.32%)
Dec 16, 2019 0.1300 0.1500 0.0600 0.1110 38,546 -0.03(-20.71%)
Dec 13, 2019 0.0720 0.1400 0.0390 0.1400 6,600 +0.03(+27.27%)
Dec 12, 2019 0.0450 0.1200 0.0450 0.1100 56,115 +0.01(+10.00%)
Dec 11, 2019 0.1000 0.1200 0.0450 0.1000 48,485 -0.02(-16.67%)
Dec 10, 2019 0.1200 0.1200 0.1200 20 +0.00(+0.00%)
Dec 09, 2019 0.1000 0.1200 0.0700 0.1200 53,901 +0.00(+0.00%)
Dec 06, 2019 0.0999 0.1200 0.0900 0.1200 19,500 +0.01(+9.09%)
Dec 05, 2019 0.1100 0.1100 0.0800 0.1100 18,288 +0.01(+10.00%)
Dec 04, 2019 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Dec 03, 2019 0.1000 0.1000 0.1000 0.1000 3,346 +0.00(+0.00%)
Dec 02, 2019 0.1000 0.1000 0.1000 0.1000 13,476 +0.00(+0.00%)
Nov 29, 2019 0.1060 0.1060 0.1000 0.1000 1,300 -0.01(-5.66%)
Nov 27, 2019 0.1000 0.1100 0.1000 0.1060 20,500 -0.00(-3.64%)
Nov 26, 2019 0.0919 0.1100 0.0800 0.1100 19,345 +0.01(+10.00%)
Nov 25, 2019 0.1000 0.1140 0.1000 0.1000 5,407 -0.01(-9.09%)
Nov 22, 2019 0.1100 0.1250 0.1020 0.1100 15,200 -0.03(-18.52%)
Nov 21, 2019 0.1100 0.1350 0.1000 0.1350 2,228 +0.01(+3.85%)
Nov 20, 2019 0.1300 0.1300 0.1100 0.1300 6,868 -0.01(-7.14%)
Nov 19, 2019 0.1350 0.1450 0.1100 0.1400 20,522 +0.01(+7.69%)
Nov 18, 2019 0.1140 0.1300 0.1000 0.1300 8,859 +0.00(+0.00%)
Nov 15, 2019 0.1400 0.1400 0.1200 0.1300 22,400 +0.00(+0.00%)
Nov 14, 2019 0.0800 0.1399 0.0800 0.1300 15,790 +0.00(+0.00%)
Nov 13, 2019 0.1300 0.1300 0.1300 0.1300 11,225 +0.00(+0.00%)
Nov 12, 2019 0.0800 0.1400 0.0800 0.1300 16,594 +0.05(+62.50%)
Nov 11, 2019 0.1390 0.1500 0.0800 0.0800 13,516 -0.07(-46.67%)
Nov 08, 2019 0.1500 0.1500 0.0800 0.1500 11,200 +0.00(+0.00%)
Nov 07, 2019 0.0801 0.1500 0.0801 0.1500 42,774 +0.00(+0.33%)
Nov 06, 2019 0.1600 0.1600 0.1495 0.1495 9,994 -0.00(-0.99%)
Nov 05, 2019 0.1600 0.1600 0.1300 0.1510 243,216 -0.02(-11.18%)
Nov 04, 2019 0.1045 0.1800 0.0600 0.1700 88,670 +0.00(+0.00%)
Nov 01, 2019 0.1800 0.1800 0.1700 0.1700 7,000 -0.01(-5.56%)
Oct 31, 2019 0.1800 0.1800 0.1500 0.1800 38,755 +0.01(+5.88%)
Oct 30, 2019 0.1800 0.1800 0.1500 0.1700 5,607 -0.01(-5.56%)
Oct 29, 2019 0.1500 0.1800 0.1100 0.1800 30,615 +0.01(+5.88%)
Oct 28, 2019 0.0545 0.1800 0.0390 0.1700 81,618 +0.02(+13.33%)
Oct 25, 2019 0.1500 0.1500 0.0410 0.1500 17,700 +0.00(+0.00%)
Oct 24, 2019 0.0750 0.1500 0.0390 0.1500 7,031 +0.00(+0.00%)
Oct 23, 2019 0.1300 0.1750 0.1300 0.1500 45,906 +0.01(+7.14%)
Oct 22, 2019 0.1650 0.1750 0.1400 0.1400 22,733 -0.02(-14.63%)
Oct 21, 2019 0.1600 0.1800 0.1400 0.1640 43,692 +0.01(+9.33%)
Oct 18, 2019 0.1690 0.1750 0.1500 0.1500 11,700 -0.01(-6.25%)
Oct 17, 2019 0.1400 0.1750 0.0800 0.1600 18,838 -0.01(-5.33%)
Oct 16, 2019 0.1361 0.1700 0.1300 0.1690 33,428 +0.03(+23.36%)
Oct 15, 2019 0.0750 0.1650 0.0750 0.1370 24,286 +0.02(+14.17%)
Oct 14, 2019 0.1300 0.1600 0.1200 0.1200 3,280 -0.04(-25.00%)
Oct 11, 2019 0.1300 0.1600 0.1300 0.1600 14,600 +0.00(+0.00%)
Oct 10, 2019 0.1500 0.1690 0.1300 0.1600 14,628 -0.01(-5.88%)
Oct 09, 2019 0.1600 0.1750 0.1400 0.1700 44,980 +0.04(+30.77%)
Oct 08, 2019 0.1200 0.1500 0.1000 0.1300 73,035 +0.01(+8.33%)
Oct 07, 2019 0.1700 0.1750 0.1200 0.1200 47,872 -0.03(-20.00%)
Oct 04, 2019 0.1500 0.1700 0.1500 0.1500 57,800 -0.02(-9.09%)
Oct 03, 2019 0.1500 0.1799 0.1500 0.1650 5,688 -0.01(-5.71%)
Oct 02, 2019 0.1500 0.1750 0.1500 0.1750 30,507 +0.02(+16.67%)
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.