Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

First Bitcoin Capital Corp (OP: BITCF )

0.0006 UNCHANGED
Streaming Delayed Price Updated: 10:37 AM EDT, Jun 7, 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 30, 2016 0.0189 0.0189 0.0189 0 +0.00(+0.00%)
Nov 29, 2016 0.0190 0.0200 0.0135 0.0189 438,625 -0.00(-0.53%)
Nov 28, 2016 0.0200 0.0200 0.0188 0.0190 376,879 -0.00(-5.00%)
Nov 25, 2016 0.0200 0.0200 0.0125 0.0200 206,500 +0.00(+11.11%)
Nov 23, 2016 0.0180 0.0180 0.0180 0 -0.00(-10.00%)
Nov 22, 2016 0.0200 0.0200 0.0165 0.0200 189,935 +0.00(+5.26%)
Nov 21, 2016 0.0100 0.0191 0.0064 0.0190 300,228 +0.01(+91.92%)
Nov 18, 2016 0.0100 0.0100 0.0099 0.0099 261,010 +0.00(+0.00%)
Nov 17, 2016 0.0100 0.0100 0.0099 0.0099 28,818 +0.00(+11.24%)
Nov 16, 2016 0.0095 0.0100 0.0089 0.0089 71,890 -0.00(-11.00%)
Nov 15, 2016 0.0088 0.0100 0.0088 0.0100 16,106 +0.00(+33.33%)
Nov 14, 2016 0.0060 0.0080 0.0060 0.0075 254,583 +0.00(+7.14%)
Nov 10, 2016 0.0070 0.0070 0.0070 0 -0.00(-6.67%)
Nov 08, 2016 0.0075 0.0075 0.0075 0 +0.00(+1.35%)
Nov 07, 2016 0.0067 0.0075 0.0060 0.0074 153,940 -0.00(-1.33%)
Nov 03, 2016 0.0075 0.0075 0.0075 0 +0.00(+0.00%)
Nov 02, 2016 0.0070 0.0075 0.0068 0.0075 31,300 +0.00(+23.97%)
Nov 01, 2016 0.0042 0.0060 0.0040 0.0060 235,112 +0.00(+51.25%)
Oct 31, 2016 0.0063 0.0063 0.0030 0.0040 121,899 -0.00(-46.67%)
Oct 28, 2016 0.0060 0.0075 0.0052 0.0075 105,999 +0.00(+87.50%)
Oct 27, 2016 0.0040 0.0080 0.0040 0.0040 1,176,502 +0.00(+14.29%)
Oct 26, 2016 0.0040 0.0040 0.0035 0.0035 20,000 +0.00(+75.00%)
Oct 25, 2016 0.0020 0.0020 0.0020 0.0020 468,600 +0.00(+0.00%)
Oct 21, 2016 0.0020 0.0020 0.0020 0 -0.00(-33.33%)
Oct 20, 2016 0.0030 0.0030 0.0030 0.0030 10,000 +0.00(+0.00%)
Oct 17, 2016 0.0030 0.0030 0.0030 0 -0.00(-25.00%)
Oct 14, 2016 0.0040 0.0040 0.0040 0.0040 10,000 -0.00(-11.11%)
Oct 11, 2016 0.0045 0.0045 0.0045 0 -0.00(-8.16%)
Oct 10, 2016 0.0030 0.0049 0.0030 0.0049 44,950 +0.00(+0.00%)
Oct 07, 2016 0.0049 0.0049 0.0049 0.0049 10,000 +0.00(+0.00%)
Oct 05, 2016 0.0049 0.0049 0.0049 0 +0.00(+0.00%)
Oct 03, 2016 0.0049 0.0049 0.0049 0 +0.00(+0.00%)
Sep 30, 2016 0.0047 0.0049 0.0044 0.0049 37,777 +0.00(+0.00%)
Sep 29, 2016 0.0044 0.0049 0.0044 0.0049 327,250 +0.00(+8.89%)
Sep 28, 2016 0.0044 0.0045 0.0044 0.0045 88,000 +0.00(+12.50%)
Sep 27, 2016 0.0043 0.0043 0.0040 0.0040 20,000 -0.00(-20.00%)
Sep 26, 2016 0.0050 0.0050 0.0050 0.0050 4,500 +0.00(+0.00%)
Sep 22, 2016 0.0050 0.0050 0.0050 0 +0.00(+16.28%)
Sep 21, 2016 0.0060 0.0060 0.0043 0.0043 215,373 -0.00(-32.81%)
Sep 15, 2016 0.0064 0.0064 0.0064 0 +0.00(+0.00%)
Sep 13, 2016 0.0064 0.0064 0.0064 0 -0.00(-1.54%)
Sep 08, 2016 0.0065 0.0065 0.0065 0 +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.