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: 12:30 PM EDT, May 24, 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 (%)
Jun 28, 2019 0.2380 0.3000 0.2300 0.2680 195,200 +0.03(+14.53%)
Jun 27, 2019 0.2700 0.2800 0.2000 0.2340 416,307 -0.06(-20.68%)
Jun 26, 2019 0.1950 0.3250 0.1500 0.2950 1,207,660 +0.13(+84.37%)
Jun 25, 2019 0.1400 0.1600 0.1400 0.1600 336,490 +0.02(+18.52%)
Jun 24, 2019 0.0810 0.1500 0.0700 0.1350 474,298 +0.06(+70.89%)
Jun 21, 2019 0.0790 0.0900 0.0600 0.0790 80,700 +0.01(+12.86%)
Jun 20, 2019 0.0750 0.0780 0.0650 0.0700 26,354 +0.00(+0.00%)
Jun 19, 2019 0.0710 0.0710 0.0700 0.0700 14,547 +0.00(+0.00%)
Jun 18, 2019 0.0850 0.0850 0.0700 0.0700 57,124 -0.00(-1.41%)
Jun 17, 2019 0.0800 0.0800 0.0500 0.0710 18,743 -0.00(-4.05%)
Jun 14, 2019 0.0710 0.0740 0.0600 0.0740 190,400 +0.00(+2.49%)
Jun 13, 2019 0.0710 0.0722 0.0600 0.0722 128,533 +0.01(+11.08%)
Jun 12, 2019 0.0700 0.0710 0.0650 0.0650 13,880 -0.01(-7.14%)
Jun 11, 2019 0.0660 0.0700 0.0650 0.0700 8,661 -0.00(-1.41%)
Jun 10, 2019 0.0740 0.0760 0.0600 0.0710 38,140 +0.00(+1.43%)
Jun 07, 2019 0.0600 0.0730 0.0600 0.0700 4,200 +0.00(+0.00%)
Jun 06, 2019 0.0740 0.0740 0.0700 0.0700 6,378 -0.00(-1.41%)
Jun 05, 2019 0.0710 0.0710 0.0710 0.0710 1,020 -0.00(-5.33%)
Jun 04, 2019 0.0760 0.0760 0.0650 0.0750 46,306 -0.00(-1.32%)
Jun 03, 2019 0.0800 0.0800 0.0660 0.0760 17,849 +0.01(+8.57%)
May 31, 2019 0.0800 0.0850 0.0700 0.0700 2,100 -0.01(-12.50%)
May 30, 2019 0.0800 0.0800 0.0650 0.0800 20,150 +0.00(+0.00%)
May 29, 2019 0.0800 0.0800 0.0650 0.0800 7,507 +0.00(+0.00%)
May 28, 2019 0.0770 0.0830 0.0750 0.0800 52,915 -0.00(-1.23%)
May 24, 2019 0.0800 0.0810 0.0690 0.0810 34,500 +0.00(+3.85%)
May 23, 2019 0.0760 0.0780 0.0700 0.0780 36,160 +0.00(+1.30%)
May 22, 2019 0.0760 0.0770 0.0600 0.0770 14,036 +0.00(+2.67%)
May 21, 2019 0.0710 0.0780 0.0600 0.0750 24,425 -0.00(-3.85%)
May 20, 2019 0.0780 0.0780 0.0600 0.0780 8,038 +0.00(+4.00%)
May 17, 2019 0.0700 0.0750 0.0700 0.0750 12,800 +0.00(+1.35%)
May 16, 2019 0.0790 0.0790 0.0700 0.0740 15,937 -0.01(-7.50%)
May 15, 2019 0.0800 0.0800 0.0500 0.0800 27,151 +0.00(+0.00%)
May 14, 2019 0.0840 0.0840 0.0700 0.0800 24,405 -0.00(-3.61%)
May 13, 2019 0.0840 0.0840 0.0001 0.0830 58,116 +0.00(+3.75%)
May 10, 2019 0.0710 0.0800 0.0700 0.0800 2,300 +0.00(+2.56%)
May 09, 2019 0.0710 0.0810 0.0710 0.0780 17,663 +0.00(+4.00%)
May 08, 2019 0.0710 0.0770 0.0700 0.0750 14,175 -0.01(-6.25%)
May 07, 2019 0.0710 0.0800 0.0700 0.0800 24,742 +0.01(+12.68%)
May 06, 2019 0.0780 0.0800 0.0600 0.0710 38,910 -0.01(-11.25%)
May 03, 2019 0.0750 0.0800 0.0750 0.0800 18,300 +0.01(+6.67%)
May 02, 2019 0.0790 0.0790 0.0700 0.0750 3,130 -0.01(-6.25%)
May 01, 2019 0.0700 0.0800 0.0700 0.0800 6,650 +0.00(+0.00%)
Apr 30, 2019 0.0720 0.0830 0.0600 0.0800 15,385 +0.01(+12.68%)
Apr 29, 2019 0.0790 0.0790 0.0710 0.0710 27,250 -0.01(-10.13%)
Apr 26, 2019 0.0700 0.0790 0.0700 0.0790 21,200 +0.00(+3.95%)
Apr 25, 2019 0.0790 0.0800 0.0700 0.0760 11,685 +0.00(+1.33%)
Apr 24, 2019 0.0710 0.0830 0.0710 0.0750 770 -0.01(-6.25%)
Apr 23, 2019 0.0850 0.0850 0.0710 0.0800 10,817 -0.00(-4.76%)
Apr 22, 2019 0.0600 0.0840 0.0600 0.0840 47,048 +0.01(+16.67%)
Apr 18, 2019 0.0720 0.0720 0.0720 0.0720 500 +0.00(+1.41%)
Apr 17, 2019 0.0710 0.0720 0.0710 0.0710 975 +0.00(+0.00%)
Apr 16, 2019 0.0760 0.0800 0.0710 0.0710 22,706 +0.00(+1.28%)
Apr 15, 2019 0.0710 0.0750 0.0701 0.0701 20,305 -0.00(-2.64%)
Apr 12, 2019 0.0710 0.0720 0.0710 0.0720 6,400 +0.00(+1.41%)
Apr 11, 2019 0.0880 0.0880 0.0600 0.0710 73,830 -0.01(-12.35%)
Apr 10, 2019 0.0800 0.0810 0.0600 0.0810 29,861 +0.00(+1.25%)
Apr 09, 2019 0.0850 0.0950 0.0650 0.0800 58,683 +0.00(+0.00%)
Apr 08, 2019 0.0710 0.0800 0.0610 0.0800 17,697 +0.01(+21.21%)
Apr 05, 2019 0.0700 0.0700 0.0660 0.0660 4,000 +0.00(+4.76%)
Apr 04, 2019 0.0790 0.0800 0.0630 0.0630 57,319 -0.01(-19.23%)
Apr 03, 2019 0.0800 0.0800 0.0600 0.0780 302,990 -0.00(-2.50%)
Apr 02, 2019 0.0700 0.0850 0.0700 0.0800 123,452 +0.02(+26.98%)
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.