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 (%)
Sep 30, 2020 0.3200 0.3200 0.3000 0.3050 136,816 -0.02(-6.15%)
Sep 29, 2020 0.3300 0.3300 0.3150 0.3250 50,833 -0.01(-1.52%)
Sep 28, 2020 0.3300 0.3400 0.3100 0.3300 151,754 +0.00(+0.00%)
Sep 25, 2020 0.3400 0.3450 0.3250 0.3300 50,254 -0.01(-2.94%)
Sep 24, 2020 0.3350 0.3500 0.3300 0.3400 96,350 +0.01(+1.49%)
Sep 23, 2020 0.3600 0.3600 0.3350 0.3350 58,171 -0.01(-2.90%)
Sep 22, 2020 0.3400 0.3600 0.3400 0.3450 61,291 +0.01(+2.99%)
Sep 21, 2020 0.3550 0.3550 0.3350 0.3350 123,126 -0.01(-4.29%)
Sep 18, 2020 0.3600 0.3600 0.3500 0.3500 26,060 -0.02(-4.11%)
Sep 17, 2020 0.3500 0.3650 0.3500 0.3650 45,886 +0.02(+4.29%)
Sep 16, 2020 0.3600 0.3750 0.3500 0.3500 49,625 -0.02(-5.41%)
Sep 15, 2020 0.3650 0.3850 0.3600 0.3700 51,268 -0.01(-2.63%)
Sep 14, 2020 0.3800 0.3800 0.3500 0.3800 289,917 +0.00(+0.00%)
Sep 11, 2020 0.3700 0.3950 0.3700 0.3800 22,967 -0.01(-2.56%)
Sep 10, 2020 0.4000 0.4000 0.3900 0.3900 4,499 +0.01(+2.63%)
Sep 09, 2020 0.3900 0.3900 0.3750 0.3800 15,202 +0.01(+2.70%)
Sep 08, 2020 0.3850 0.3900 0.3650 0.3700 83,379 -0.02(-5.13%)
Sep 04, 2020 0.3900 0.3900 0.3900 0 -0.01(-2.50%)
Sep 03, 2020 0.4300 0.4300 0.3900 0.4000 247,944 -0.05(-12.09%)
Sep 02, 2020 0.4250 0.4750 0.4250 0.4550 203,558 -0.02(-4.21%)
Sep 01, 2020 0.4350 0.4750 0.4350 0.4750 270,297 +0.05(+11.76%)
Aug 31, 2020 0.4500 0.4500 0.4200 0.4250 42,119 -0.01(-1.16%)
Aug 28, 2020 0.4450 0.4450 0.4000 0.4300 161,413 +0.03(+7.50%)
Aug 27, 2020 0.4350 0.4350 0.3900 0.4000 104,850 -0.03(-8.05%)
Aug 26, 2020 0.4200 0.4400 0.4200 0.4350 42,304 +0.02(+3.57%)
Aug 25, 2020 0.4350 0.4350 0.4150 0.4200 136,645 -0.01(-2.33%)
Aug 24, 2020 0.4500 0.4500 0.4300 0.4300 36,619 -0.01(-2.27%)
Aug 21, 2020 0.4450 0.4450 0.4350 0.4400 47,198 -0.02(-4.35%)
Aug 20, 2020 0.4700 0.4800 0.4500 0.4600 114,766 +0.00(+0.00%)
Aug 19, 2020 0.4900 0.4950 0.4600 0.4600 93,421 -0.04(-8.00%)
Aug 18, 2020 0.4850 0.5000 0.4700 0.5000 145,052 +0.01(+2.04%)
Aug 17, 2020 0.5000 0.5300 0.4900 0.4900 198,370 +0.01(+2.08%)
Aug 14, 2020 0.4350 0.5000 0.4350 0.4800 165,175 +0.05(+11.63%)
Aug 13, 2020 0.4400 0.4400 0.4150 0.4300 46,117 -0.01(-2.27%)
Aug 12, 2020 0.4300 0.4400 0.4250 0.4400 62,452 +0.02(+3.53%)
Aug 11, 2020 0.4600 0.4600 0.4200 0.4250 240,226 -0.05(-11.46%)
Aug 10, 2020 0.5000 0.5300 0.4650 0.4800 272,430 -0.01(-2.04%)
Aug 07, 2020 0.5100 0.5100 0.4600 0.4900 185,382 -0.03(-5.77%)
Aug 06, 2020 0.4900 0.5300 0.4800 0.5200 413,910 +0.03(+6.12%)
Aug 05, 2020 0.4300 0.4900 0.4300 0.4900 648,681 +0.07(+15.29%)
Aug 04, 2020 0.4350 0.4450 0.4150 0.4250 227,835 -0.01(-1.16%)
Jul 31, 2020 0.4300 0.4300 0.4300 0 +0.01(+2.38%)
Jul 30, 2020 0.4250 0.4250 0.3900 0.4200 178,870 -0.01(-2.33%)
Jul 29, 2020 0.4200 0.4500 0.4200 0.4300 163,150 -0.01(-1.15%)
Jul 28, 2020 0.4800 0.4900 0.4300 0.4350 310,191 -0.03(-5.43%)
Jul 27, 2020 0.3800 0.4650 0.3800 0.4600 1,026,666 +0.11(+29.58%)
Jul 24, 2020 0.3750 0.3750 0.3500 0.3550 29,988 -0.02(-5.33%)
Jul 23, 2020 0.3450 0.3750 0.3350 0.3750 340,435 +0.03(+10.29%)
Jul 22, 2020 0.3650 0.3650 0.3300 0.3400 152,406 -0.01(-4.23%)
Jul 21, 2020 0.3550 0.3600 0.3450 0.3550 86,251 +0.01(+1.43%)
Jul 20, 2020 0.3500 0.3600 0.3450 0.3500 26,020 +0.01(+1.45%)
Jul 17, 2020 0.3650 0.3650 0.3450 0.3450 50,463 -0.01(-1.43%)
Jul 16, 2020 0.3700 0.3700 0.3400 0.3500 43,592 -0.01(-2.78%)
Jul 15, 2020 0.3600 0.3750 0.3400 0.3600 130,098 +0.02(+5.88%)
Jul 14, 2020 0.3600 0.3600 0.3400 0.3400 33,360 -0.01(-2.86%)
Jul 13, 2020 0.3700 0.3950 0.3500 0.3500 26,639 -0.01(-2.78%)
Jul 10, 2020 0.3800 0.3800 0.3500 0.3600 93,233 -0.01(-2.70%)
Jul 09, 2020 0.3900 0.4100 0.3650 0.3700 50,774 -0.04(-9.76%)
Jul 08, 2020 0.3950 0.4100 0.3850 0.4100 86,507 +0.03(+9.33%)
Jul 07, 2020 0.3550 0.4000 0.3500 0.3750 84,800 +0.03(+7.14%)
Jul 06, 2020 0.3950 0.3950 0.3500 0.3500 98,402 -0.03(-7.89%)
Jul 03, 2020 0.4000 0.4000 0.3800 0.3800 7,819 +0.00(+0.00%)
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.