Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bitfrontier Capital Holdings Inc (OP: BFCH )

0.0025 -0.0004 (-13.79%)
Streaming Delayed Price Updated: 9:30 AM EST, Nov 27, 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 26, 2024 0.0023 0.0030 0.0021 0.0029 3,287,675 +0.00(+3.57%)
Nov 25, 2024 0.0028 0.0033 0.0025 0.0028 51,201 +0.00(+0.00%)
Nov 22, 2024 0.0028 0.0030 0.0026 0.0028 8,695,930 +0.00(+3.70%)
Nov 21, 2024 0.0022 0.0029 0.0019 0.0027 1,352,607 +0.00(+22.73%)
Nov 20, 2024 0.0018 0.0022 0.0018 0.0022 1,437,700 +0.00(+10.00%)
Nov 19, 2024 0.0017 0.0020 0.0017 0.0020 600,201 +0.00(+17.65%)
Nov 18, 2024 0.0027 0.0030 0.0014 0.0017 12,485,342 -0.00(-39.29%)
Nov 15, 2024 0.0032 0.0033 0.0020 0.0028 4,875,021 -0.00(-12.50%)
Nov 14, 2024 0.0025 0.0033 0.0020 0.0032 22,624,068 +0.00(+23.08%)
Nov 13, 2024 0.0024 0.0033 0.0010 0.0026 13,266,805 +0.00(+23.81%)
Nov 12, 2024 0.0018 0.0025 0.0017 0.0021 4,131,447 +0.00(+10.53%)
Nov 11, 2024 0.0020 0.0026 0.0015 0.0019 8,825,293 +0.00(+5.56%)
Nov 08, 2024 0.0018 0.0020 0.0015 0.0018 1,611,880 +0.00(+12.50%)
Nov 07, 2024 0.0015 0.0016 0.0013 0.0016 5,081,010 +0.00(+6.67%)
Nov 06, 2024 0.0019 0.0019 0.0014 0.0015 2,921,555 -0.00(-21.05%)
Nov 05, 2024 0.0019 0.0019 0.0019 0.0019 80,000 +0.00(+0.00%)
Nov 04, 2024 0.0020 0.0020 0.0014 0.0019 1,270,000 -0.00(-5.00%)
Nov 01, 2024 0.0019 0.0020 0.0018 0.0020 2,266,000 +0.00(+11.11%)
Oct 31, 2024 0.0020 0.0023 0.0018 0.0018 1,940,100 -0.00(-28.00%)
Oct 30, 2024 0.0023 0.0025 0.0020 0.0025 936,768 +0.00(+8.70%)
Oct 29, 2024 0.0021 0.0024 0.0020 0.0023 2,368,587 +0.00(+0.00%)
Oct 28, 2024 0.0018 0.0023 0.0018 0.0023 1,366,866 +0.00(+4.55%)
Oct 25, 2024 0.0023 0.0023 0.0020 0.0022 1,392,436 +0.00(+10.00%)
Oct 24, 2024 0.0022 0.0024 0.0020 0.0020 690,864 -0.00(-13.04%)
Oct 23, 2024 0.0022 0.0023 0.0021 0.0023 1,678,099 +0.00(+4.55%)
Oct 22, 2024 0.0022 0.0025 0.0020 0.0022 3,391,822 -0.00(-12.00%)
Oct 21, 2024 0.0029 0.0029 0.0021 0.0025 3,648,972 +0.00(+0.00%)
Oct 18, 2024 0.0030 0.0030 0.0025 0.0025 1,718,035 -0.00(-16.67%)
Oct 17, 2024 0.0026 0.0030 0.0026 0.0030 103,975 +0.00(+0.00%)
Oct 16, 2024 0.0027 0.0034 0.0025 0.0030 138,610 +0.00(+11.11%)
Oct 15, 2024 0.0030 0.0030 0.0025 0.0027 803,052 +0.00(+0.00%)
Oct 14, 2024 0.0025 0.0034 0.0024 0.0027 913,339 -0.00(-20.59%)
Oct 11, 2024 0.0034 0.0034 0.0034 0.0034 408 +0.00(+0.00%)
Oct 10, 2024 0.0025 0.0034 0.0025 0.0034 34,760 +0.00(+13.33%)
Oct 09, 2024 0.0029 0.0034 0.0026 0.0030 649,796 +0.00(+15.38%)
Oct 08, 2024 0.0026 0.0026 0.0026 0.0026 40,000 -0.00(-10.34%)
Oct 07, 2024 0.0028 0.0029 0.0024 0.0029 125,329 +0.00(+3.57%)
Oct 04, 2024 0.0024 0.0028 0.0024 0.0028 418,170 +0.00(+0.00%)
Oct 03, 2024 0.0035 0.0035 0.0028 0.0028 127,224 -0.00(-20.00%)
Oct 02, 2024 0.0028 0.0035 0.0028 0.0035 215,000 +0.00(+25.00%)
Sep 30, 2024 0.0028 0 +0.00(+0.00%)
Sep 27, 2024 0.0022 0.0028 0.0022 0.0028 173,366 +0.00(+0.00%)
Sep 26, 2024 0.0026 0.0028 0.0022 0.0028 115,065 +0.00(+7.69%)
Sep 25, 2024 0.0029 0.0029 0.0024 0.0026 2,135,513 -0.00(-18.75%)
Sep 24, 2024 0.0018 0.0032 0.0018 0.0032 43,410 +0.00(+0.00%)
Sep 23, 2024 0.0040 0.0040 0.0028 0.0032 385,000 +0.00(+6.67%)
Sep 20, 2024 0.0034 0.0040 0.0028 0.0030 127,500 -0.00(-25.00%)
Sep 19, 2024 0.0039 0.0040 0.0028 0.0040 231,775 +0.00(+2.56%)
Sep 18, 2024 0.0030 0.0039 0.0027 0.0039 146,500 +0.00(+30.00%)
Sep 17, 2024 0.0036 0.0036 0.0030 0.0030 133,906 -0.00(-16.67%)
Sep 16, 2024 0.0039 0.0039 0.0028 0.0036 256,759 +0.00(+12.50%)
Sep 13, 2024 0.0027 0.0032 0.0027 0.0032 302,118 +0.00(+10.34%)
Sep 12, 2024 0.0027 0.0029 0.0027 0.0029 201,500 +0.00(+3.57%)
Sep 11, 2024 0.0029 0.0029 0.0028 0.0028 262,850 +0.00(+3.70%)
Sep 10, 2024 0.0027 0.0027 0.0027 0.0027 95,004 +0.00(+0.00%)
Sep 09, 2024 0.0029 0.0029 0.0025 0.0027 316,475 -0.00(-6.90%)
Sep 06, 2024 0.0026 0.0029 0.0024 0.0029 6,175,250 +0.00(+11.54%)
Sep 05, 2024 0.0022 0.0026 0.0022 0.0026 322,833 +0.00(+18.18%)
Sep 04, 2024 0.0026 0.0026 0.0022 0.0022 36,050 -0.00(-15.38%)
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.