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 (%)
Jul 31, 2018 0.0070 0.0070 0.0052 0.0067 370,885 -0.00(-5.63%)
Jul 30, 2018 0.0067 0.0071 0.0060 0.0071 177,084 +0.00(+14.52%)
Jul 27, 2018 0.0054 0.0064 0.0054 0.0062 786,800 -0.00(-4.62%)
Jul 26, 2018 0.0068 0.0071 0.0052 0.0065 1,762,572 -0.00(-5.80%)
Jul 25, 2018 0.0069 0.0069 0.0055 0.0069 50,111 +0.00(+1.47%)
Jul 24, 2018 0.0069 0.0069 0.0050 0.0068 295,911 +0.00(+0.00%)
Jul 23, 2018 0.0060 0.0069 0.0060 0.0068 897,705 -0.00(-4.23%)
Jul 20, 2018 0.0063 0.0071 0.0056 0.0071 4,000 +0.00(+11.81%)
Jul 19, 2018 0.0062 0.0065 0.0051 0.0063 451,924 +0.00(+5.83%)
Jul 18, 2018 0.0056 0.0066 0.0049 0.0060 1,498,317 -0.00(-12.92%)
Jul 17, 2018 0.0070 0.0070 0.0052 0.0069 106,166 -0.00(-1.57%)
Jul 16, 2018 0.0055 0.0070 0.0052 0.0070 100,000 -0.00(-4.11%)
Jul 13, 2018 0.0078 0.0078 0.0060 0.0073 441,037 +0.00(+12.31%)
Jul 12, 2018 0.0073 0.0073 0.0052 0.0065 217,857 -0.00(-7.14%)
Jul 10, 2018 0.0070 0.0070 0.0070 0 +0.00(+2.94%)
Jul 09, 2018 0.0069 0.0069 0.0050 0.0068 90,000 -0.00(-1.45%)
Jul 06, 2018 0.0069 0.0069 0.0052 0.0069 335,000 +0.00(+9.52%)
Jul 05, 2018 0.0063 0.0063 0.0052 0.0063 248,000 +0.00(+0.00%)
Jul 03, 2018 0.0063 0.0063 0.0063 0 +0.00(+0.00%)
Jul 02, 2018 0.0054 0.0063 0.0050 0.0063 595,600 +0.00(+5.00%)
Jun 29, 2018 0.0086 0.0086 0.0049 0.0060 3,497,515 -0.00(-24.05%)
Jun 28, 2018 0.0080 0.0080 0.0060 0.0079 500,091 +0.00(+12.86%)
Jun 27, 2018 0.0073 0.0073 0.0058 0.0070 822,385 +0.00(+9.37%)
Jun 26, 2018 0.0058 0.0070 0.0055 0.0064 1,184,890 -0.00(-8.57%)
Jun 25, 2018 0.0079 0.0079 0.0055 0.0070 1,048,554 -0.00(-5.41%)
Jun 22, 2018 0.0084 0.0084 0.0072 0.0074 781,249 -0.00(-12.94%)
Jun 21, 2018 0.0095 0.0095 0.0071 0.0085 2,519,135 -0.00(-4.92%)
Jun 20, 2018 0.0106 0.0113 0.0071 0.0089 6,141,002 -0.00(-7.84%)
Jun 19, 2018 0.0090 0.0101 0.0090 0.0097 113,166 -0.00(-11.82%)
Jun 18, 2018 0.0097 0.0112 0.0079 0.0110 2,201,757 +0.00(+4.76%)
Jun 15, 2018 0.0090 0.0094 0.0105 2,008,173 +0.00(+16.67%)
Jun 14, 2018 0.0104 0.0104 0.0086 0.0090 321,832 -0.00(-13.46%)
Jun 13, 2018 0.0100 0.0110 0.0086 0.0104 189,600 +0.00(+4.00%)
Jun 12, 2018 0.0097 0.0100 0.0097 0.0100 231,340 +0.00(+3.09%)
Jun 11, 2018 0.0098 0.0100 0.0085 0.0097 379,656 -0.00(-3.00%)
Jun 08, 2018 0.0093 0.0100 0.0085 0.0100 736,631 +0.00(+8.70%)
Jun 07, 2018 0.0082 0.0092 0.0078 0.0092 1,345,850 -0.00(-2.13%)
Jun 06, 2018 0.0100 0.0100 0.0084 0.0094 255,737 +0.00(+2.17%)
Jun 05, 2018 0.0076 0.0111 0.0072 0.0092 9,401,369 +0.00(+3.37%)
Jun 04, 2018 0.0099 0.0099 0.0075 0.0089 5,899,148 -0.00(-11.00%)
Jun 01, 2018 0.0090 0.0106 0.0080 0.0100 6,325,155 +0.00(+11.11%)
May 31, 2018 0.0086 0.0090 0.0073 0.0090 1,539,065 +0.00(+2.27%)
May 30, 2018 0.0070 0.0088 0.0070 0.0088 4,276,883 +0.00(+6.02%)
May 29, 2018 0.0075 0.0088 0.0071 0.0083 935,603 +0.00(+3.75%)
May 25, 2018 0.0080 0.0080 0.0080 0 +0.00(+14.29%)
May 24, 2018 0.0055 0.0070 0.0055 0.0070 50,000 +0.00(+0.00%)
May 23, 2018 0.0063 0.0070 0.0063 0.0070 30,000 +0.00(+0.00%)
May 22, 2018 0.0055 0.0070 0.0055 0.0070 103,002 +0.00(+1.45%)
May 21, 2018 0.0047 0.0069 0.0045 0.0069 613,248 -0.00(-1.43%)
May 18, 2018 0.0050 0.0070 0.0050 0.0070 336,053 +0.00(+0.00%)
May 17, 2018 0.0070 0.0070 0.0070 0.0070 1,500 +0.00(+0.00%)
May 15, 2018 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
May 11, 2018 0.0070 0.0070 0.0070 0 -0.00(-2.78%)
May 10, 2018 0.0050 0.0072 0.0050 0.0072 37,353 +0.00(+0.00%)
May 09, 2018 0.0068 0.0072 0.0068 0.0072 33,000 -0.00(-2.70%)
May 08, 2018 0.0048 0.0074 0.0048 0.0074 32,071 +0.00(+5.71%)
May 07, 2018 0.0047 0.0070 0.0047 0.0070 77,500 +0.00(+0.00%)
May 04, 2018 0.0053 0.0074 0.0052 0.0070 384,818 -0.00(-5.41%)
May 03, 2018 0.0060 0.0075 0.0044 0.0074 242,500 -0.00(-2.63%)
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.