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: 9:59 AM 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 (%)
Jun 30, 2020 0.1120 0.1395 0.1100 0.1395 26,803 +0.00(+1.09%)
Jun 29, 2020 0.1400 0.1499 0.0900 0.1380 119,910 +0.00(+0.00%)
Jun 26, 2020 0.1400 0.1440 0.0800 0.1380 118,300 +0.02(+15.00%)
Jun 25, 2020 0.1000 0.1350 0.1000 0.1200 19,844 -0.02(-11.11%)
Jun 24, 2020 0.0900 0.1350 0.0900 0.1350 57,851 +0.00(+0.00%)
Jun 23, 2020 0.0925 0.1500 0.0800 0.1350 52,363 -0.01(-3.57%)
Jun 22, 2020 0.0930 0.1400 0.0930 0.1400 17,299 +0.00(+0.00%)
Jun 19, 2020 0.1300 0.1400 0.1210 0.1400 10,800 +0.01(+7.69%)
Jun 18, 2020 0.1500 0.1500 0.1010 0.1300 87,398 +0.01(+7.88%)
Jun 17, 2020 0.0900 0.1500 0.0900 0.1205 33,532 -0.03(-19.67%)
Jun 16, 2020 0.1490 0.1500 0.0850 0.1500 25,583 +0.00(+1.35%)
Jun 15, 2020 0.1200 0.1480 0.1100 0.1480 65,228 +0.01(+5.71%)
Jun 12, 2020 0.1350 0.1480 0.0800 0.1400 37,800 +0.00(+0.00%)
Jun 11, 2020 0.1100 0.1440 0.1100 0.1400 60,968 +0.00(+1.45%)
Jun 10, 2020 0.1400 0.1440 0.1200 0.1380 25,164 -0.00(-1.43%)
Jun 09, 2020 0.1451 0.1600 0.1100 0.1400 117,490 -0.01(-6.67%)
Jun 08, 2020 0.1500 0.1580 0.1110 0.1500 61,054 +0.00(+0.00%)
Jun 05, 2020 0.1700 0.1700 0.1400 0.1500 49,300 +0.00(+0.00%)
Jun 04, 2020 0.1500 0.1800 0.1400 0.1500 46,587 -0.02(-11.76%)
Jun 03, 2020 0.1700 0.1800 0.1400 0.1700 88,682 -0.01(-5.56%)
Jun 02, 2020 0.1450 0.1900 0.1450 0.1800 94,394 -0.01(-5.26%)
Jun 01, 2020 0.1900 0.1900 0.1800 0.1900 19,860 +0.00(+0.00%)
May 29, 2020 0.1900 0.1900 0.1710 0.1900 31,500 +0.00(+0.00%)
May 28, 2020 0.1401 0.2100 0.1400 0.1900 52,358 +0.00(+0.00%)
May 27, 2020 0.2000 0.2000 0.1500 0.1900 140,290 -0.01(-5.00%)
May 26, 2020 0.2000 0.2500 0.2000 0.2000 111,678 +0.00(+0.00%)
May 22, 2020 0.1600 0.2600 0.1400 0.2000 1,049,600 +0.03(+17.65%)
May 21, 2020 0.1400 0.1700 0.1400 0.1700 309,630 +0.00(+0.00%)
May 20, 2020 0.1700 0.2000 0.1000 0.1700 338,994 +0.02(+12.58%)
May 19, 2020 0.1500 0.2000 0.1200 0.1510 329,105 +0.01(+7.86%)
May 18, 2020 0.1899 0.4700 0.0480 0.1400 1,254,393 -0.01(-6.67%)
May 15, 2020 0.1480 0.1800 0.1470 0.1500 90,600 +0.00(+1.35%)
May 14, 2020 0.1490 0.1500 0.1400 0.1480 194,349 +0.01(+5.71%)
May 13, 2020 0.1200 0.1400 0.1106 0.1400 147,260 +0.03(+26.70%)
May 12, 2020 0.1100 0.1200 0.1000 0.1105 336,356 +0.01(+10.50%)
May 11, 2020 0.1380 0.1400 0.1000 0.1000 82,995 +0.00(+0.00%)
May 08, 2020 0.0990 0.1480 0.0800 0.1000 255,000 +0.01(+5.26%)
May 07, 2020 0.0700 0.1000 0.0700 0.0950 97,490 +0.01(+11.76%)
May 06, 2020 0.1000 0.1000 0.0800 0.0850 37,495 -0.00(-5.56%)
May 05, 2020 0.0900 0.0940 0.0700 0.0900 55,779 +0.01(+18.42%)
May 04, 2020 0.0920 0.0920 0.0760 0.0760 24,883 -0.01(-15.56%)
May 01, 2020 0.0751 0.0940 0.0750 0.0900 25,600 +0.00(+0.00%)
Apr 30, 2020 0.0900 0.0940 0.0710 0.0900 47,908 +0.00(+0.00%)
Apr 29, 2020 0.0825 0.1000 0.0710 0.0900 39,708 +0.00(+0.00%)
Apr 28, 2020 0.0900 0.0940 0.0700 0.0900 63,829 +0.00(+0.00%)
Apr 27, 2020 0.0750 0.0900 0.0700 0.0900 79,740 +0.01(+20.00%)
Apr 24, 2020 0.0770 0.1000 0.0631 0.0750 23,600 -0.02(-18.92%)
Apr 23, 2020 0.0975 0.0975 0.0750 0.0925 35,414 -0.01(-5.13%)
Apr 22, 2020 0.1000 0.1000 0.0750 0.0975 53,541 -0.00(-2.50%)
Apr 21, 2020 0.0695 0.1000 0.0695 0.1000 10,627 +0.01(+17.65%)
Apr 20, 2020 0.0750 0.0950 0.0750 0.0850 61,000 +0.00(+1.19%)
Apr 17, 2020 0.0780 0.0840 0.0780 0.0840 43,900 +0.00(+0.00%)
Apr 16, 2020 0.0870 0.0880 0.0700 0.0840 43,313 +0.01(+12.00%)
Apr 15, 2020 0.0950 0.0950 0.0700 0.0750 16,142 -0.01(-11.76%)
Apr 14, 2020 0.0700 0.1000 0.0700 0.0850 9,855 +0.01(+19.72%)
Apr 13, 2020 0.1000 0.1000 0.0630 0.0710 102,111 -0.03(-29.00%)
Apr 09, 2020 0.1000 0.1000 0.0700 0.1000 19,400 +0.00(+0.00%)
Apr 08, 2020 0.1000 0.1000 0.0630 0.1000 135,011 +0.01(+8.70%)
Apr 07, 2020 0.0900 0.0920 0.0700 0.0920 56,069 +0.03(+50.82%)
Apr 06, 2020 0.0610 0.1000 0.0610 0.0610 99,382 -0.03(-31.46%)
Apr 03, 2020 0.0365 0.1000 0.0365 0.0890 12,200 +0.00(+1.02%)
Apr 02, 2020 0.0800 0.0900 0.0710 0.0881 10,580 -0.00(-2.11%)
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.