Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bitfrontier Capital Holdings Inc (OP: BFCH )

0.0026 -0.0009 (-25.71%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 17, 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 (%)
Nov 29, 2019 0.0189 0.0189 0.0149 0.0168 2,087,000 -0.00(-10.64%)
Nov 27, 2019 0.0189 0.0190 0.0175 0.0188 293,900 -0.00(-0.53%)
Nov 26, 2019 0.0173 0.0189 0.0173 0.0189 279,220 +0.00(+0.53%)
Nov 25, 2019 0.0140 0.0188 0.0140 0.0188 1,326,080 +0.00(+14.63%)
Nov 22, 2019 0.0170 0.0170 0.0142 0.0164 693,200 -0.00(-7.34%)
Nov 21, 2019 0.0163 0.0177 0.0163 0.0177 934,513 +0.00(+1.14%)
Nov 20, 2019 0.0157 0.0185 0.0140 0.0175 990,645 -0.00(-3.85%)
Nov 19, 2019 0.0170 0.0187 0.0155 0.0182 81,805 -0.00(-3.70%)
Nov 18, 2019 0.0175 0.0190 0.0158 0.0189 184,587 -0.00(-0.53%)
Nov 15, 2019 0.0155 0.0190 0.0155 0.0190 269,100 -0.00(-1.55%)
Nov 14, 2019 0.0197 0.0197 0.0160 0.0193 1,046,241 -0.00(-1.53%)
Nov 13, 2019 0.0191 0.0198 0.0175 0.0196 67,400 -0.00(-1.01%)
Nov 12, 2019 0.0205 0.0205 0.0190 0.0198 563,120 +0.00(+5.88%)
Nov 11, 2019 0.0172 0.0198 0.0172 0.0187 529,341 -0.00(-1.58%)
Nov 08, 2019 0.0189 0.0190 0.0172 0.0190 33,900 +0.00(+0.00%)
Nov 07, 2019 0.0199 0.0199 0.0172 0.0190 898,957 -0.00(-4.52%)
Nov 06, 2019 0.0196 0.0199 0.0180 0.0199 263,557 +0.00(+0.00%)
Nov 05, 2019 0.0203 0.0203 0.0175 0.0199 1,042,983 +0.00(+0.51%)
Nov 04, 2019 0.0202 0.0205 0.0175 0.0198 1,567,314 -0.00(-1.49%)
Nov 01, 2019 0.0192 0.0205 0.0178 0.0201 2,404,100 +0.00(+8.65%)
Oct 31, 2019 0.0189 0.0189 0.0171 0.0185 247,503 -0.00(-3.65%)
Oct 30, 2019 0.0196 0.0197 0.0160 0.0192 772,474 -0.00(-1.03%)
Oct 29, 2019 0.0181 0.0197 0.0175 0.0194 867,526 -0.00(-2.02%)
Oct 28, 2019 0.0192 0.0199 0.0173 0.0198 2,745,217 +0.00(+2.06%)
Oct 25, 2019 0.0199 0.0199 0.0177 0.0194 929,800 +0.00(+2.11%)
Oct 24, 2019 0.0202 0.0202 0.0170 0.0190 274,980 -0.00(-3.55%)
Oct 23, 2019 0.0193 0.0197 0.0160 0.0197 1,464,243 +0.00(+2.07%)
Oct 22, 2019 0.0193 0.0193 0.0177 0.0193 202,107 +0.00(+0.00%)
Oct 21, 2019 0.0204 0.0204 0.0178 0.0193 362,350 -0.00(-5.39%)
Oct 18, 2019 0.0200 0.0204 0.0178 0.0204 1,348,800 +0.00(+3.55%)
Oct 17, 2019 0.0253 0.0253 0.0183 0.0197 5,203,122 -0.00(-13.97%)
Oct 16, 2019 0.0257 0.0257 0.0185 0.0229 290,412 -0.00(-4.18%)
Oct 15, 2019 0.0253 0.0253 0.0201 0.0239 333,194 +0.00(+11.16%)
Oct 14, 2019 0.0220 0.0220 0.0200 0.0215 168,512 -0.00(-2.27%)
Oct 11, 2019 0.0238 0.0238 0.0200 0.0220 481,600 -0.00(-7.56%)
Oct 10, 2019 0.0235 0.0238 0.0202 0.0238 440,623 +0.00(+1.28%)
Oct 09, 2019 0.0230 0.0235 0.0201 0.0235 868,398 +0.00(+2.17%)
Oct 08, 2019 0.0220 0.0230 0.0200 0.0230 1,022,172 +0.00(+4.55%)
Oct 07, 2019 0.0197 0.0220 0.0175 0.0220 1,096,334 +0.00(+12.24%)
Oct 04, 2019 0.0190 0.0198 0.0184 0.0196 394,600 +0.00(+4.26%)
Oct 03, 2019 0.0190 0.0190 0.0160 0.0188 47,987 +0.00(+0.53%)
Oct 02, 2019 0.0173 0.0190 0.0161 0.0187 1,305,214 +0.00(+1.08%)
Oct 01, 2019 0.0180 0.0185 0.0154 0.0185 965,552 +0.00(+2.78%)
Sep 30, 2019 0.0193 0.0193 0.0142 0.0180 1,664,514 -0.00(-6.25%)
Sep 27, 2019 0.0177 0.0193 0.0168 0.0192 933,200 +0.00(+3.78%)
Sep 26, 2019 0.0185 0.0192 0.0170 0.0185 444,628 -0.00(-4.15%)
Sep 25, 2019 0.0193 0.0193 0.0179 0.0193 327,106 +0.00(+4.32%)
Sep 24, 2019 0.0193 0.0193 0.0185 0.0185 53,241 -0.00(-3.14%)
Sep 23, 2019 0.0185 0.0191 0.0185 0.0191 19,463 -0.00(-1.04%)
Sep 20, 2019 0.0202 0.0202 0.0170 0.0193 341,300 -0.00(-3.50%)
Sep 19, 2019 0.0203 0.0203 0.0200 0.0200 4,979 +0.00(+5.26%)
Sep 18, 2019 0.0200 0.0200 0.0165 0.0190 1,210,555 -0.00(-7.32%)
Sep 17, 2019 0.0203 0.0205 0.0182 0.0205 635,930 +0.00(+0.00%)
Sep 16, 2019 0.0198 0.0205 0.0165 0.0205 956,907 +0.00(+5.13%)
Sep 13, 2019 0.0198 0.0198 0.0162 0.0195 145,000 -0.00(-1.02%)
Sep 12, 2019 0.0198 0.0198 0.0170 0.0197 321,105 +0.00(+0.00%)
Sep 11, 2019 0.0185 0.0197 0.0175 0.0197 658,738 +0.00(+7.65%)
Sep 10, 2019 0.0178 0.0196 0.0177 0.0183 1,930,486 +0.00(+1.67%)
Sep 09, 2019 0.0185 0.0185 0.0150 0.0180 1,095,445 +0.00(+0.00%)
Sep 06, 2019 0.0169 0.0185 0.0160 0.0180 700,000 -0.00(-2.70%)
Sep 05, 2019 0.0190 0.0198 0.0171 0.0185 536,642 -0.00(-6.57%)
Sep 04, 2019 0.0198 0.0198 0.0195 0.0198 15,800 +0.00(+4.21%)
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.