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 (%)
Jul 31, 2019 0.1850 0.1900 0.1800 0.1800 26,348 +0.00(+0.00%)
Jul 30, 2019 0.2110 0.2110 0.1800 0.1800 30,059 -0.03(-14.29%)
Jul 29, 2019 0.2140 0.2150 0.2100 0.2100 11,120 -0.01(-2.33%)
Jul 26, 2019 0.2300 0.2300 0.2000 0.2150 58,000 -0.00(-1.38%)
Jul 25, 2019 0.2150 0.2200 0.2000 0.2180 12,858 +0.01(+6.34%)
Jul 24, 2019 0.2050 0.3800 0.2050 0.2050 23,180 -0.02(-9.29%)
Jul 23, 2019 0.2250 0.2340 0.1800 0.2260 203,593 -0.00(-1.74%)
Jul 22, 2019 0.2300 0.2300 0.2300 0.2300 7,865 +0.00(+0.00%)
Jul 19, 2019 0.2350 0.2500 0.2150 0.2300 35,200 -0.00(-2.13%)
Jul 18, 2019 0.2050 0.2500 0.2010 0.2350 113,202 +0.02(+9.30%)
Jul 17, 2019 0.2650 0.2650 0.2000 0.2150 234,815 -0.07(-23.21%)
Jul 16, 2019 0.2600 0.3000 0.2350 0.2800 100,270 -0.02(-6.67%)
Jul 15, 2019 0.2650 0.3200 0.2100 0.3000 190,272 -0.04(-11.76%)
Jul 12, 2019 0.2800 0.3650 0.2700 0.3400 87,300 +0.01(+3.03%)
Jul 11, 2019 0.3350 0.3800 0.2800 0.3300 128,796 -0.04(-10.81%)
Jul 10, 2019 0.4020 0.4100 0.3200 0.3700 180,755 -0.01(-2.63%)
Jul 09, 2019 0.3500 0.4000 0.3500 0.3800 259,086 +0.02(+5.56%)
Jul 08, 2019 0.3000 0.4200 0.2700 0.3600 336,039 +0.06(+20.00%)
Jul 05, 2019 0.2990 0.3200 0.2600 0.3000 264,400 +0.00(+0.00%)
Jul 03, 2019 0.2850 0.3000 0.2500 0.3000 174,600 +0.05(+20.00%)
Jul 02, 2019 0.1710 0.2920 0.1520 0.2500 411,643 +0.02(+8.70%)
Jul 01, 2019 0.2000 0.2650 0.1725 0.2300 347,619 -0.04(-14.18%)
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%)
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.