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

(TSV: BITF )

4.130 UNCHANGED
Last Price Updated: 3:59 PM EDT, Apr 7, 2022 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 0.6900 0.6900 0.6300 0.6800 107,759 +0.03(+4.62%)
Nov 28, 2019 0.6600 0.6900 0.6200 0.6500 107,920 +0.02(+3.17%)
Nov 27, 2019 0.6400 0.8000 0.6100 0.6300 399,211 +0.06(+10.53%)
Nov 26, 2019 0.5700 0.6200 0.5500 0.5700 31,979 +0.01(+1.79%)
Nov 25, 2019 0.5600 0.5800 0.5400 0.5600 59,439 +0.03(+5.66%)
Nov 22, 2019 0.5300 0.5800 0.5200 0.5300 104,557 -0.01(-1.85%)
Nov 21, 2019 0.5000 0.6300 0.4950 0.5400 214,422 +0.05(+9.09%)
Nov 20, 2019 0.5300 0.5400 0.4750 0.4950 288,843 -0.04(-6.60%)
Nov 19, 2019 0.5800 0.6000 0.5200 0.5300 127,164 -0.05(-8.62%)
Nov 18, 2019 0.5600 0.6000 0.5600 0.5800 117,550 -0.01(-1.69%)
Nov 15, 2019 0.5800 0.6000 0.5800 0.5900 101,707 +0.00(+0.00%)
Nov 14, 2019 0.5800 0.6400 0.5800 0.5900 154,852 -0.02(-3.28%)
Nov 13, 2019 0.5800 0.6300 0.5700 0.6100 79,903 +0.04(+7.02%)
Nov 12, 2019 0.6000 0.6000 0.5700 0.5700 27,405 +0.00(+0.00%)
Nov 11, 2019 0.6100 0.6300 0.5400 0.5700 176,856 -0.07(-10.94%)
Nov 08, 2019 0.6400 0.6500 0.5700 0.6400 148,535 +0.00(+0.00%)
Nov 07, 2019 0.6700 0.7000 0.6300 0.6400 142,778 -0.04(-5.88%)
Nov 06, 2019 0.7200 0.7200 0.6500 0.6800 55,374 -0.03(-4.23%)
Nov 05, 2019 0.7600 0.8200 0.7100 0.7100 58,417 -0.04(-5.33%)
Nov 04, 2019 0.8100 0.8100 0.7300 0.7500 67,344 -0.03(-3.85%)
Nov 01, 2019 0.7000 0.8000 0.6900 0.7800 34,466 +0.04(+5.41%)
Oct 31, 2019 0.7200 0.7700 0.7000 0.7400 49,485 +0.03(+4.23%)
Oct 30, 2019 0.7200 0.8000 0.6600 0.7100 128,039 -0.01(-1.39%)
Oct 29, 2019 0.9500 0.9600 0.7200 0.7200 208,493 -0.26(-26.53%)
Oct 28, 2019 1.040 1.150 0.9400 0.9800 360,112 -0.02(-2.00%)
Oct 25, 2019 0.9100 1.100 0.8900 1.000 593,399 +0.21(+26.58%)
Oct 24, 2019 0.6300 0.8000 0.6300 0.7900 222,929 +0.16(+25.40%)
Oct 23, 2019 0.6400 0.7200 0.6100 0.6300 44,811 -0.02(-3.08%)
Oct 22, 2019 0.6200 0.7200 0.5900 0.6500 76,395 +0.09(+16.07%)
Oct 21, 2019 0.5500 0.6200 0.5100 0.5600 135,052 +0.04(+7.69%)
Oct 18, 2019 0.5500 0.5500 0.5200 0.5200 56,383 +0.00(+0.00%)
Oct 17, 2019 0.5700 0.6000 0.5100 0.5200 47,925 +0.00(+0.00%)
Oct 16, 2019 0.5500 0.5500 0.5200 0.5200 47,101 -0.01(-1.89%)
Oct 15, 2019 0.5000 0.6100 0.5000 0.5300 128,518 +0.02(+3.92%)
Oct 11, 2019 0.5100 0.5100 0.5100 0 -0.12(-19.05%)
Oct 10, 2019 0.7000 0.7100 0.6100 0.6300 62,476 -0.10(-13.70%)
Oct 09, 2019 0.6500 0.7300 0.6000 0.7300 105,419 +0.08(+12.31%)
Oct 08, 2019 0.7300 0.7300 0.6200 0.6500 116,276 -0.08(-10.96%)
Oct 07, 2019 0.7500 0.7600 0.7300 0.7300 54,126 -0.02(-2.67%)
Oct 04, 2019 0.7600 0.7800 0.7500 0.7500 68,141 -0.03(-3.85%)
Oct 03, 2019 0.7800 0.8100 0.7600 0.7800 37,700 -0.02(-2.50%)
Oct 02, 2019 0.8500 0.8500 0.7900 0.8000 31,320 -0.02(-2.44%)
Oct 01, 2019 0.8300 0.8600 0.8200 0.8200 29,100 -0.05(-5.75%)
Sep 30, 2019 0.8000 0.9000 0.7700 0.8700 95,422 +0.11(+14.47%)
Sep 27, 2019 0.8600 0.9400 0.7600 0.7600 197,383 -0.07(-8.43%)
Sep 26, 2019 0.8700 0.8700 0.8300 0.8300 90,340 -0.07(-7.78%)
Sep 25, 2019 0.8600 0.9000 0.8400 0.9000 77,391 -0.04(-4.26%)
Sep 24, 2019 0.9600 1.000 0.8200 0.9400 172,379 -0.04(-4.08%)
Sep 23, 2019 1.050 1.060 0.9000 0.9800 394,217 -0.02(-2.00%)
Sep 20, 2019 1.040 1.050 1.000 1.000 181,893 -0.04(-3.85%)
Sep 19, 2019 1.140 1.140 1.020 1.040 62,980 -0.08(-7.14%)
Sep 18, 2019 1.110 1.150 1.090 1.120 56,598 -0.07(-5.88%)
Sep 17, 2019 1.230 1.230 1.070 1.190 116,835 -0.04(-3.25%)
Sep 16, 2019 1.170 1.280 0.9400 1.230 301,968 +0.07(+6.03%)
Sep 13, 2019 1.190 1.220 1.120 1.160 106,491 -0.05(-4.13%)
Sep 12, 2019 1.220 1.250 1.200 1.210 32,400 -0.04(-3.20%)
Sep 11, 2019 1.300 1.300 1.150 1.250 121,144 -0.05(-3.85%)
Sep 10, 2019 1.330 1.330 1.260 1.300 45,416 -0.05(-3.70%)
Sep 09, 2019 1.400 1.400 1.310 1.350 25,669 -0.02(-1.46%)
Sep 06, 2019 1.390 1.450 1.320 1.370 122,176 -0.02(-1.44%)
Sep 05, 2019 1.440 1.470 1.360 1.390 59,566 -0.06(-4.14%)
Sep 04, 2019 1.380 1.450 1.370 1.450 22,425 +0.06(+4.32%)
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.