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 30, 2021 0.0290 0.0290 0.0148 0.0151 23,195 +0.00(+2.72%)
Jun 29, 2021 0.0141 0.0147 0.0141 0.0147 9,895 +0.00(+3.52%)
Jun 28, 2021 0.0142 0.0142 0.0142 0.0142 14,330 +0.00(+1.43%)
Jun 25, 2021 0.0140 0.0140 0.0140 0.0140 4,201 +0.00(+0.00%)
Jun 24, 2021 0.0140 0.0140 0.0140 0.0140 56,549 +0.00(+0.00%)
Jun 23, 2021 0.0180 0.0180 0.0140 0.0140 5,500 -0.00(-12.50%)
Jun 22, 2021 0.0150 0.0160 0.0150 0.0160 1,888 +0.00(+14.29%)
Jun 21, 2021 0.0140 0.0140 0.0140 0.0140 8,156 +0.00(+0.00%)
Jun 18, 2021 0.0140 0.0140 0.0140 0.0140 9,717 +0.00(+3.70%)
Jun 17, 2021 0.0135 0.0140 0.0135 0.0135 10,298 +0.00(+0.00%)
Jun 16, 2021 0.0137 0.0137 0.0135 0.0135 8,304 +0.00(+0.00%)
Jun 15, 2021 0.0135 0.0135 0.0135 0.0135 7,220 -0.01(-46.00%)
Jun 14, 2021 0.0250 0.0250 0.0100 0.0250 36,847 +0.00(+0.00%)
Jun 11, 2021 0.0240 0.0259 0.0071 0.0250 123,070 +0.01(+25.00%)
Jun 10, 2021 0.0290 0.0290 0.0100 0.0200 160,214 +0.01(+100.00%)
Jun 09, 2021 0.0051 0.0100 0.0050 0.0100 40,321 +0.01(+566.67%)
Jun 08, 2021 0.0150 0.0295 0.0001 0.0015 124,504 -0.01(-90.00%)
Jun 07, 2021 0.0150 0.0150 0.0150 0.0150 22,655 +0.00(+0.00%)
Jun 04, 2021 0.0150 0.0150 0.0150 0.0150 47,037 +0.00(+0.00%)
Jun 03, 2021 0.0200 0.0210 0.0150 0.0150 82,683 -0.01(-25.00%)
Jun 02, 2021 0.0200 0.0330 0.0200 0.0200 26,485 +0.00(+0.00%)
Jun 01, 2021 0.0330 0.0330 0.0200 0.0200 186,848 -0.01(-20.00%)
May 28, 2021 0.0250 0.0250 0.0200 0.0250 152,491 +0.00(+0.00%)
May 27, 2021 0.0250 0.0300 0.0250 0.0250 54,877 +0.00(+0.00%)
May 26, 2021 0.0250 0.0300 0.0250 0.0250 156,967 -0.03(-50.98%)
May 25, 2021 0.0450 0.0540 0.0450 0.0510 43,977 -0.00(-2.86%)
May 24, 2021 0.0500 0.0549 0.0500 0.0525 69,792 -0.00(-2.78%)
May 21, 2021 0.0550 0.0550 0.0500 0.0540 103,216 +0.00(+4.85%)
May 20, 2021 0.0450 0.0550 0.0450 0.0515 342,165 -0.00(-2.83%)
May 19, 2021 0.0500 0.0550 0.0480 0.0530 258,465 -0.00(-2.39%)
May 18, 2021 0.0500 0.0575 0.0500 0.0543 66,934 -0.00(-2.34%)
May 17, 2021 0.0700 0.0700 0.0500 0.0556 362,753 -0.00(-3.47%)
May 14, 2021 0.0450 0.0600 0.0450 0.0576 371,010 +0.01(+28.00%)
May 13, 2021 0.0650 0.0650 0.0450 0.0450 332,817 -0.01(-23.73%)
May 12, 2021 0.0600 0.0600 0.0500 0.0590 141,934 +0.00(+7.08%)
May 11, 2021 0.0500 0.0600 0.0500 0.0551 457,226 +0.00(+0.18%)
May 10, 2021 0.0740 0.0740 0.0500 0.0550 439,733 -0.01(-15.38%)
May 07, 2021 0.0700 0.0700 0.0575 0.0650 403,911 -0.00(-1.52%)
May 06, 2021 0.0600 0.0700 0.0500 0.0660 326,799 -0.00(-2.22%)
May 05, 2021 0.0750 0.0750 0.0650 0.0675 128,327 -0.00(-3.57%)
May 04, 2021 0.0740 0.0740 0.0200 0.0700 313,966 +0.00(+3.70%)
May 03, 2021 0.0740 0.0740 0.0600 0.0675 235,760 +0.00(+1.05%)
Apr 30, 2021 0.0650 0.0740 0.0635 0.0668 272,000 -0.00(-0.30%)
Apr 29, 2021 0.0740 0.0740 0.0635 0.0670 203,055 -0.00(-1.47%)
Apr 28, 2021 0.0770 0.0770 0.0650 0.0680 85,134 -0.00(-4.90%)
Apr 27, 2021 0.0650 0.0760 0.0650 0.0715 132,088 +0.00(+2.14%)
Apr 26, 2021 0.0770 0.0800 0.0650 0.0700 315,692 -0.00(-5.41%)
Apr 23, 2021 0.0800 0.0800 0.0620 0.0740 301,200 +0.00(+7.25%)
Apr 22, 2021 0.0800 0.0800 0.0680 0.0690 167,770 -0.00(-1.43%)
Apr 21, 2021 0.0800 0.0800 0.0570 0.0700 266,415 -0.00(-4.76%)
Apr 20, 2021 0.0800 0.0800 0.0670 0.0735 473,853 +0.01(+8.57%)
Apr 19, 2021 0.0770 0.0770 0.0677 0.0677 313,758 -0.00(-3.29%)
Apr 16, 2021 0.0800 0.0800 0.0670 0.0700 138,300 +0.00(+3.40%)
Apr 15, 2021 0.0800 0.0800 0.0670 0.0677 278,782 -0.00(-3.42%)
Apr 14, 2021 0.0850 0.0850 0.0680 0.0701 321,615 -0.00(-1.27%)
Apr 13, 2021 0.0660 0.0750 0.0660 0.0710 246,039 +0.00(+1.43%)
Apr 12, 2021 0.0730 0.0750 0.0660 0.0700 171,075 +0.00(+2.19%)
Apr 09, 2021 0.0660 0.0695 0.0660 0.0685 39,400 -0.00(-1.44%)
Apr 08, 2021 0.0800 0.0800 0.0650 0.0695 103,037 -0.01(-7.33%)
Apr 07, 2021 0.0700 0.0790 0.0600 0.0750 488,356 +0.01(+10.62%)
Apr 06, 2021 0.0650 0.0700 0.0650 0.0678 138,121 +0.00(+4.31%)
Apr 05, 2021 0.0700 0.0700 0.0650 0.0650 153,411 -0.01(-7.14%)
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.