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 (%)
Dec 30, 2022 0.0140 0.0140 0.0108 0.0126 1,276,111 -0.00(-3.08%)
Dec 29, 2022 0.0106 0.0130 0.0106 0.0130 1,011,284 +0.00(+8.33%)
Dec 28, 2022 0.0107 0.0120 0.0095 0.0120 1,303,624 +0.00(+0.00%)
Dec 27, 2022 0.0111 0.0120 0.0094 0.0120 1,369,489 -0.00(-7.69%)
Dec 23, 2022 0.0115 0.0130 0.0115 0.0130 1,427,606 +0.00(+0.00%)
Dec 22, 2022 0.0120 0.0130 0.0111 0.0130 449,812 -0.00(-3.70%)
Dec 21, 2022 0.0120 0.0135 0.0120 0.0135 44,832 +0.00(+0.00%)
Dec 20, 2022 0.0140 0.0140 0.0107 0.0135 2,068,228 -0.00(-3.57%)
Dec 19, 2022 0.0107 0.0140 0.0107 0.0140 597,863 +0.00(+0.00%)
Dec 16, 2022 0.0110 0.0140 0.0107 0.0140 1,243,552 +0.00(+16.67%)
Dec 15, 2022 0.0140 0.0140 0.0101 0.0120 872,621 -0.00(-14.29%)
Dec 14, 2022 0.0100 0.0140 0.0094 0.0140 379,600 +0.00(+27.27%)
Dec 13, 2022 0.0100 0.0150 0.0090 0.0110 761,412 +0.00(+10.00%)
Dec 12, 2022 0.0075 0.0100 0.0075 0.0100 1,418,094 -0.00(-13.04%)
Dec 09, 2022 0.0119 0.0119 0.0087 0.0115 2,001,979 -0.00(-3.36%)
Dec 08, 2022 0.0095 0.0135 0.0093 0.0119 1,029,440 -0.00(-0.83%)
Dec 07, 2022 0.0087 0.0120 0.0087 0.0120 191,484 +0.00(+0.00%)
Dec 06, 2022 0.0125 0.0125 0.0101 0.0120 23,968 -0.00(-4.00%)
Dec 05, 2022 0.0136 0.0138 0.0100 0.0125 962,395 -0.00(-8.09%)
Dec 02, 2022 0.0100 0.0136 0.0099 0.0136 1,761,661 +0.00(+37.37%)
Dec 01, 2022 0.0099 0.0100 0.0099 0.0099 290,872 -0.00(-1.00%)
Nov 30, 2022 0.0099 0.0100 0.0096 0.0100 356,458 -0.00(-9.09%)
Nov 29, 2022 0.0115 0.0115 0.0095 0.0110 164,223 +0.00(+1.85%)
Nov 28, 2022 0.0105 0.0108 0.0095 0.0108 1,288,183 -0.00(-0.92%)
Nov 25, 2022 0.0095 0.0109 0.0095 0.0109 188,926 +0.00(+7.92%)
Nov 23, 2022 0.0105 0.0110 0.0100 0.0101 310,074 -0.00(-8.18%)
Nov 22, 2022 0.0106 0.0120 0.0085 0.0110 1,153,230 -0.00(-7.56%)
Nov 21, 2022 0.0106 0.0119 0.0106 0.0119 190,700 +0.00(+0.00%)
Nov 18, 2022 0.0115 0.0121 0.0110 0.0119 2,025,801 +0.00(+3.48%)
Nov 17, 2022 0.0097 0.0121 0.0097 0.0115 771,291 +0.00(+16.16%)
Nov 16, 2022 0.0085 0.0110 0.0085 0.0099 1,129,353 +0.00(+1.02%)
Nov 15, 2022 0.0098 0.0098 0.0083 0.0098 3,841,689 -0.00(-2.00%)
Nov 14, 2022 0.0083 0.0103 0.0082 0.0100 7,512,952 -0.00(-2.91%)
Nov 11, 2022 0.0090 0.0110 0.0085 0.0103 1,113,679 +0.00(+3.00%)
Nov 10, 2022 0.0100 0.0110 0.0085 0.0100 930,322 -0.00(-6.54%)
Nov 09, 2022 0.0100 0.0109 0.0086 0.0107 255,000 +0.00(+1.90%)
Nov 08, 2022 0.0085 0.0110 0.0083 0.0105 2,859,037 +0.00(+5.00%)
Nov 07, 2022 0.0100 0.0110 0.0083 0.0100 1,689,920 -0.00(-9.09%)
Nov 04, 2022 0.0108 0.0110 0.0083 0.0110 805,076 +0.00(+27.91%)
Nov 03, 2022 0.0100 0.0110 0.0080 0.0086 1,460,304 -0.00(-14.00%)
Nov 02, 2022 0.0088 0.0110 0.0085 0.0100 1,682,066 -0.00(-15.97%)
Nov 01, 2022 0.0100 0.0124 0.0087 0.0119 7,556,664 +0.00(+19.00%)
Oct 31, 2022 0.0100 0.0125 0.0100 0.0100 1,169,922 -0.00(-21.88%)
Oct 28, 2022 0.0130 0.0131 0.0110 0.0128 2,474,122 -0.00(-1.54%)
Oct 27, 2022 0.0130 0.0130 0.0100 0.0130 1,373,469 -0.00(-3.70%)
Oct 26, 2022 0.0115 0.0135 0.0111 0.0135 1,553,129 +0.00(+8.00%)
Oct 25, 2022 0.0122 0.0135 0.0100 0.0125 804,717 -0.00(-7.41%)
Oct 24, 2022 0.0130 0.0139 0.0122 0.0135 1,786,012 +0.00(+3.85%)
Oct 21, 2022 0.0140 0.0140 0.0121 0.0130 607,243 +0.00(+4.84%)
Oct 20, 2022 0.0140 0.0140 0.0121 0.0124 1,076,460 +0.00(+3.33%)
Oct 19, 2022 0.0130 0.0130 0.0120 0.0120 401,589 -0.00(-7.69%)
Oct 18, 2022 0.0130 0.0140 0.0122 0.0130 1,797,002 +0.00(+0.00%)
Oct 17, 2022 0.0121 0.0130 0.0106 0.0130 626,975 +0.00(+7.44%)
Oct 14, 2022 0.0120 0.0131 0.0101 0.0121 2,481,390 +0.00(+0.83%)
Oct 13, 2022 0.0130 0.0130 0.0101 0.0120 311,885 +0.00(+8.11%)
Oct 12, 2022 0.0100 0.0120 0.0099 0.0111 927,540 +0.00(+13.27%)
Oct 11, 2022 0.0085 0.0115 0.0077 0.0098 3,162,698 +0.00(+19.51%)
Oct 10, 2022 0.0082 0.0082 0.0082 0.0082 27,683 +0.00(+1.23%)
Oct 07, 2022 0.0071 0.0100 0.0071 0.0081 65,001 -0.00(-19.00%)
Oct 06, 2022 0.0105 0.0123 0.0100 0.0100 1,049,751 -0.00(-16.67%)
Oct 05, 2022 0.0110 0.0120 0.0092 0.0120 139,570 +0.00(+20.00%)
Oct 04, 2022 0.0065 0.0120 0.0065 0.0100 848,776 -0.00(-11.50%)
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.