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

First Bitcoin Capital Corp (OP: BITCF )

0.0006 UNCHANGED
Streaming Delayed Price Updated: 3:20 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 (%)
May 29, 2020 0.1900 0.1900 0.1710 0.1900 31,500 +0.00(+0.00%)
May 28, 2020 0.1401 0.2100 0.1400 0.1900 52,358 +0.00(+0.00%)
May 27, 2020 0.2000 0.2000 0.1500 0.1900 140,290 -0.01(-5.00%)
May 26, 2020 0.2000 0.2500 0.2000 0.2000 111,678 +0.00(+0.00%)
May 22, 2020 0.1600 0.2600 0.1400 0.2000 1,049,600 +0.03(+17.65%)
May 21, 2020 0.1400 0.1700 0.1400 0.1700 309,630 +0.00(+0.00%)
May 20, 2020 0.1700 0.2000 0.1000 0.1700 338,994 +0.02(+12.58%)
May 19, 2020 0.1500 0.2000 0.1200 0.1510 329,105 +0.01(+7.86%)
May 18, 2020 0.1899 0.4700 0.0480 0.1400 1,254,393 -0.01(-6.67%)
May 15, 2020 0.1480 0.1800 0.1470 0.1500 90,600 +0.00(+1.35%)
May 14, 2020 0.1490 0.1500 0.1400 0.1480 194,349 +0.01(+5.71%)
May 13, 2020 0.1200 0.1400 0.1106 0.1400 147,260 +0.03(+26.70%)
May 12, 2020 0.1100 0.1200 0.1000 0.1105 336,356 +0.01(+10.50%)
May 11, 2020 0.1380 0.1400 0.1000 0.1000 82,995 +0.00(+0.00%)
May 08, 2020 0.0990 0.1480 0.0800 0.1000 255,000 +0.01(+5.26%)
May 07, 2020 0.0700 0.1000 0.0700 0.0950 97,490 +0.01(+11.76%)
May 06, 2020 0.1000 0.1000 0.0800 0.0850 37,495 -0.00(-5.56%)
May 05, 2020 0.0900 0.0940 0.0700 0.0900 55,779 +0.01(+18.42%)
May 04, 2020 0.0920 0.0920 0.0760 0.0760 24,883 -0.01(-15.56%)
May 01, 2020 0.0751 0.0940 0.0750 0.0900 25,600 +0.00(+0.00%)
Apr 30, 2020 0.0900 0.0940 0.0710 0.0900 47,908 +0.00(+0.00%)
Apr 29, 2020 0.0825 0.1000 0.0710 0.0900 39,708 +0.00(+0.00%)
Apr 28, 2020 0.0900 0.0940 0.0700 0.0900 63,829 +0.00(+0.00%)
Apr 27, 2020 0.0750 0.0900 0.0700 0.0900 79,740 +0.01(+20.00%)
Apr 24, 2020 0.0770 0.1000 0.0631 0.0750 23,600 -0.02(-18.92%)
Apr 23, 2020 0.0975 0.0975 0.0750 0.0925 35,414 -0.01(-5.13%)
Apr 22, 2020 0.1000 0.1000 0.0750 0.0975 53,541 -0.00(-2.50%)
Apr 21, 2020 0.0695 0.1000 0.0695 0.1000 10,627 +0.01(+17.65%)
Apr 20, 2020 0.0750 0.0950 0.0750 0.0850 61,000 +0.00(+1.19%)
Apr 17, 2020 0.0780 0.0840 0.0780 0.0840 43,900 +0.00(+0.00%)
Apr 16, 2020 0.0870 0.0880 0.0700 0.0840 43,313 +0.01(+12.00%)
Apr 15, 2020 0.0950 0.0950 0.0700 0.0750 16,142 -0.01(-11.76%)
Apr 14, 2020 0.0700 0.1000 0.0700 0.0850 9,855 +0.01(+19.72%)
Apr 13, 2020 0.1000 0.1000 0.0630 0.0710 102,111 -0.03(-29.00%)
Apr 09, 2020 0.1000 0.1000 0.0700 0.1000 19,400 +0.00(+0.00%)
Apr 08, 2020 0.1000 0.1000 0.0630 0.1000 135,011 +0.01(+8.70%)
Apr 07, 2020 0.0900 0.0920 0.0700 0.0920 56,069 +0.03(+50.82%)
Apr 06, 2020 0.0610 0.1000 0.0610 0.0610 99,382 -0.03(-31.46%)
Apr 03, 2020 0.0365 0.1000 0.0365 0.0890 12,200 +0.00(+1.02%)
Apr 02, 2020 0.0800 0.0900 0.0710 0.0881 10,580 -0.00(-2.11%)
Apr 01, 2020 0.0900 0.1100 0.0700 0.0900 27,600 +0.00(+0.00%)
Mar 31, 2020 0.0610 0.0900 0.0610 0.0900 20,492 +0.00(+0.00%)
Mar 30, 2020 0.0900 0.1000 0.0610 0.0900 20,670 +0.00(+0.00%)
Mar 27, 2020 0.1000 0.1100 0.0610 0.0900 68,900 -0.01(-10.00%)
Mar 26, 2020 0.0700 0.1000 0.0700 0.1000 176,044 +0.01(+17.65%)
Mar 25, 2020 0.0700 0.0900 0.0700 0.0850 17,850 -0.00(-5.56%)
Mar 24, 2020 0.0900 0.0900 0.0610 0.0900 48,506 +0.00(+0.00%)
Mar 23, 2020 0.0900 0.0900 0.0700 0.0900 91,407 +0.00(+0.11%)
Mar 20, 2020 0.0800 0.0900 0.0800 0.0899 43,600 +0.01(+13.80%)
Mar 19, 2020 0.0750 0.0900 0.0750 0.0790 58,620 -0.00(-1.25%)
Mar 18, 2020 0.0790 0.0900 0.0750 0.0800 9,788 -0.01(-11.11%)
Mar 17, 2020 0.0700 0.0900 0.0700 0.0900 57,966 +0.00(+0.00%)
Mar 16, 2020 0.0720 0.0900 0.0700 0.0900 393,182 +0.00(+0.00%)
Mar 13, 2020 0.0720 0.1000 0.0720 0.0900 91,600 -0.01(-10.00%)
Mar 12, 2020 0.0900 0.1000 0.0720 0.1000 70,417 +0.00(+0.00%)
Mar 11, 2020 0.0721 0.1300 0.0720 0.1000 17,799 -0.02(-16.67%)
Mar 10, 2020 0.1200 0.1300 0.0710 0.1200 35,471 +0.00(+0.00%)
Mar 09, 2020 0.0710 0.1200 0.0710 0.1200 70,121 +0.02(+20.00%)
Mar 06, 2020 0.1000 0.1200 0.0720 0.1000 32,400 -0.02(-16.67%)
Mar 05, 2020 0.1090 0.1400 0.0710 0.1200 649,121 +0.01(+9.09%)
Mar 04, 2020 0.0800 0.1200 0.0710 0.1100 38,191 +0.01(+10.00%)
Mar 03, 2020 0.1100 0.1200 0.0450 0.1000 51,336 -0.02(-16.67%)
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.