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

Bitfrontier Capital Holdings Inc (OP: BFCH )

0.0106 +0.0011 (+11.58%)
Streaming Delayed Price Updated: 3:25 PM EDT, Apr 19, 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 (%)
Apr 18, 2024 0.0100 0.0100 0.0090 0.0095 555,100 -0.00(-12.04%)
Apr 17, 2024 0.0090 0.0125 0.0090 0.0108 131,000 -0.00(-10.00%)
Apr 16, 2024 0.0118 0.0120 0.0118 0.0120 482,001 +0.00(+1.69%)
Apr 15, 2024 0.0118 0.0118 0.0097 0.0118 34,600 +0.00(+0.00%)
Apr 12, 2024 0.0116 0.0118 0.0090 0.0118 72,000 -0.00(-1.67%)
Apr 11, 2024 0.0111 0.0120 0.0086 0.0120 1,292,188 -0.00(-7.69%)
Apr 10, 2024 0.0118 0.0130 0.0118 0.0130 50,040 -0.00(-7.14%)
Apr 09, 2024 0.0115 0.0140 0.0115 0.0140 109,493 +0.00(+12.00%)
Apr 08, 2024 0.0140 0.0140 0.0122 0.0125 307,252 -0.00(-10.71%)
Apr 05, 2024 0.0150 0.0150 0.0130 0.0140 597,659 -0.00(-6.67%)
Apr 04, 2024 0.0130 0.0150 0.0130 0.0150 262,338 +0.00(+15.38%)
Apr 03, 2024 0.0140 0.0150 0.0122 0.0130 53,482 +0.00(+0.00%)
Apr 02, 2024 0.0130 0.0130 0.0130 0.0130 10,000 -0.00(-13.33%)
Apr 01, 2024 0.0160 0.0160 0.0140 0.0150 317,157 +0.00(+0.00%)
Mar 28, 2024 0.0140 0.0152 0.0140 0.0150 397,910 +0.00(+11.94%)
Mar 27, 2024 0.0134 0.0134 0.0134 0.0134 27,060 -0.00(-16.25%)
Mar 26, 2024 0.0130 0.0160 0.0106 0.0160 373,838 +0.00(+0.00%)
Mar 25, 2024 0.0160 0.0160 0.0140 0.0160 9,022 +0.00(+0.00%)
Mar 22, 2024 0.0130 0.0160 0.0130 0.0160 570,245 +0.00(+0.00%)
Mar 21, 2024 0.0150 0.0160 0.0130 0.0160 346,549 +0.00(+6.67%)
Mar 20, 2024 0.0150 0.0160 0.0145 0.0150 50,055 +0.00(+7.14%)
Mar 19, 2024 0.0179 0.0179 0.0140 0.0140 135,705 -0.00(-12.50%)
Mar 18, 2024 0.0150 0.0175 0.0150 0.0160 447,750 +0.00(+22.14%)
Mar 15, 2024 0.0145 0.0160 0.0125 0.0131 719,003 -0.00(-18.12%)
Mar 14, 2024 0.0155 0.0160 0.0135 0.0160 242,822 -0.00(-5.33%)
Mar 13, 2024 0.0140 0.0170 0.0135 0.0169 192,500 -0.00(-0.59%)
Mar 12, 2024 0.0135 0.0180 0.0120 0.0170 1,460,808 +0.00(+13.33%)
Mar 11, 2024 0.0135 0.0160 0.0106 0.0150 926,066 -0.00(-11.76%)
Mar 08, 2024 0.0140 0.0175 0.0128 0.0170 597,708 +0.00(+0.00%)
Mar 07, 2024 0.0170 0.0175 0.0132 0.0170 620,290 +0.00(+0.00%)
Mar 06, 2024 0.0155 0.0175 0.0155 0.0170 216,157 -0.00(-2.86%)
Mar 05, 2024 0.0162 0.0180 0.0152 0.0175 323,969 +0.00(+0.00%)
Mar 04, 2024 0.0175 0.0180 0.0140 0.0175 927,609 +0.00(+0.00%)
Mar 01, 2024 0.0180 0.0180 0.0160 0.0175 195,128 -0.00(-2.78%)
Feb 29, 2024 0.0180 0.0180 0.0155 0.0180 322,174 +0.00(+5.88%)
Feb 28, 2024 0.0190 0.0190 0.0140 0.0170 530,418 +0.00(+0.00%)
Feb 27, 2024 0.0170 0.0185 0.0165 0.0170 567,359 +0.00(+0.00%)
Feb 26, 2024 0.0165 0.0180 0.0120 0.0170 1,146,504 +0.00(+13.33%)
Feb 23, 2024 0.0130 0.0160 0.0125 0.0150 1,811,017 +0.00(+15.38%)
Feb 22, 2024 0.0145 0.0145 0.0106 0.0130 1,267,849 +0.00(+0.00%)
Feb 21, 2024 0.0150 0.0150 0.0130 0.0130 1,718,500 -0.00(-10.34%)
Feb 20, 2024 0.0100 0.0180 0.0100 0.0145 4,557,650 +0.00(+20.83%)
Feb 16, 2024 0.0134 0.0134 0.0100 0.0120 1,279,188 -0.00(-7.69%)
Feb 15, 2024 0.0190 0.0190 0.0092 0.0130 1,742,493 -0.01(-34.34%)
Feb 14, 2024 0.0089 0.0198 0.0082 0.0198 3,510,767 +0.01(+127.59%)
Feb 13, 2024 0.0082 0.0089 0.0082 0.0087 47,000 -0.00(-2.25%)
Feb 12, 2024 0.0089 0.0089 0.0082 0.0089 98,550 +0.00(+4.71%)
Feb 09, 2024 0.0084 0.0085 0.0082 0.0085 477,600 -0.00(-4.49%)
Feb 08, 2024 0.0089 0.0089 0.0082 0.0089 618,450 +0.00(+0.00%)
Feb 07, 2024 0.0085 0.0090 0.0085 0.0089 219,000 -0.00(-1.11%)
Feb 06, 2024 0.0085 0.0090 0.0085 0.0090 297,524 +0.00(+0.00%)
Feb 05, 2024 0.0090 0.0090 0.0085 0.0090 115,589 +0.00(+0.00%)
Feb 02, 2024 0.0087 0.0091 0.0085 0.0090 228,690 -0.00(-1.10%)
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.