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: 9:30 AM EDT, Jun 3, 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 31, 2018 0.0600 0.0780 0.0510 0.0740 104,900 +0.01(+8.82%)
Dec 28, 2018 0.0700 0.0900 0.0300 0.0680 123,200 -0.02(-24.44%)
Dec 27, 2018 0.0600 0.0900 0.0600 0.0900 21,822 +0.01(+9.76%)
Dec 26, 2018 0.0900 0.0900 0.0600 0.0820 38,869 -0.01(-8.89%)
Dec 24, 2018 0.0800 0.0900 0.0800 0.0900 8,100 +0.00(+0.00%)
Dec 21, 2018 0.0900 0.0900 0.0700 0.0900 18,400 -0.00(-3.23%)
Dec 20, 2018 0.0800 0.0950 0.0620 0.0930 111,886 +0.00(+3.33%)
Dec 19, 2018 0.0800 0.0930 0.0700 0.0900 89,090 +0.02(+28.57%)
Dec 18, 2018 0.0900 0.0900 0.0700 0.0700 41,135 -0.02(-24.73%)
Dec 17, 2018 0.0760 0.0930 0.0750 0.0930 7,341 +0.00(+3.33%)
Dec 14, 2018 0.0500 0.0900 0.0500 0.0900 23,900 +0.00(+0.00%)
Dec 13, 2018 0.0900 0.0900 0.0900 0.0900 13,414 +0.00(+0.00%)
Dec 12, 2018 0.0900 0.0900 0.0800 0.0900 11,880 -0.00(-2.17%)
Dec 11, 2018 0.0900 0.0920 0.0800 0.0920 70,409 +0.00(+2.22%)
Dec 10, 2018 0.0900 0.0950 0.0810 0.0900 15,389 +0.00(+0.00%)
Dec 07, 2018 0.0900 0.1000 0.0800 0.0900 11,200 +0.00(+0.00%)
Dec 06, 2018 0.0900 0.0950 0.0900 0.0900 11,470 -0.00(-1.10%)
Dec 04, 2018 0.0920 0.0950 0.0900 0.0910 29,600 -0.00(-2.15%)
Dec 03, 2018 0.0950 0.0980 0.0850 0.0930 20,212 -0.01(-7.00%)
Nov 30, 2018 0.1000 0.1080 0.0900 0.1000 16,000 -0.01(-9.09%)
Nov 29, 2018 0.1050 0.1100 0.0800 0.1100 27,660 +0.01(+13.40%)
Nov 28, 2018 0.1000 0.1000 0.0930 0.0970 14,150 -0.00(-1.02%)
Nov 27, 2018 0.0950 0.1100 0.0800 0.0980 5,558 +0.01(+5.95%)
Nov 26, 2018 0.1000 0.1000 0.0925 0.0925 3,150 -0.02(-14.35%)
Nov 23, 2018 0.1000 0.1080 0.0800 0.1080 5,200 +0.01(+8.00%)
Nov 21, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 20, 2018 0.1030 0.1030 0.0800 0.1000 46,250 +0.00(+0.00%)
Nov 19, 2018 0.1000 0.1080 0.0700 0.1000 14,591 -0.01(-9.09%)
Nov 16, 2018 0.0900 0.1100 0.0800 0.1100 29,400 +0.01(+10.00%)
Nov 15, 2018 0.1050 0.1080 0.0900 0.1000 28,280 +0.00(+0.00%)
Nov 14, 2018 0.0940 0.1100 0.0500 0.1000 34,649 +0.01(+11.11%)
Nov 13, 2018 0.1130 0.1130 0.0900 0.0900 16,458 -0.02(-18.18%)
Nov 12, 2018 0.0900 0.1100 0.0800 0.1100 18,480 +0.01(+12.24%)
Nov 09, 2018 0.0940 0.1150 0.0800 0.0980 11,900 +0.00(+4.26%)
Nov 08, 2018 0.1150 0.1300 0.0810 0.0940 35,035 -0.02(-16.07%)
Nov 07, 2018 0.1000 0.1150 0.0800 0.1120 74,950 +0.01(+12.00%)
Nov 06, 2018 0.1130 0.1200 0.0500 0.1000 43,497 -0.01(-13.04%)
Nov 05, 2018 0.1080 0.1150 0.0950 0.1150 17,647 +0.03(+33.72%)
Nov 02, 2018 0.0910 0.1180 0.0850 0.0860 51,800 -0.04(-32.81%)
Nov 01, 2018 0.0920 0.1280 0.0910 0.1280 64,229 +0.03(+24.27%)
Oct 31, 2018 0.0700 0.1050 0.0700 0.1030 64,487 +0.00(+3.00%)
Oct 30, 2018 0.0800 0.1050 0.0800 0.1000 6,508 -0.00(-4.76%)
Oct 29, 2018 0.1000 0.1050 0.0800 0.1050 76,485 +0.00(+5.00%)
Oct 26, 2018 0.0960 0.1000 0.0950 0.1000 9,000 +0.01(+7.53%)
Oct 25, 2018 0.0910 0.1200 0.0900 0.0930 31,636 +0.00(+1.09%)
Oct 24, 2018 0.0920 0.1280 0.0890 0.0920 148,160 -0.01(-12.38%)
Oct 23, 2018 0.1080 0.1080 0.0900 0.1050 48,745 +0.00(+0.00%)
Oct 22, 2018 0.0910 0.1090 0.0910 0.1050 29,281 +0.00(+5.00%)
Oct 19, 2018 0.0910 0.1090 0.0900 0.1000 37,100 +0.01(+8.70%)
Oct 18, 2018 0.0930 0.0940 0.0920 0.0920 9,374 +0.00(+2.22%)
Oct 17, 2018 0.0930 0.1300 0.0900 0.0900 55,867 -0.02(-18.18%)
Oct 16, 2018 0.0910 0.1100 0.0900 0.1100 51,344 +0.02(+27.91%)
Oct 15, 2018 0.1280 0.1350 0.0800 0.0860 21,475 -0.04(-32.81%)
Oct 12, 2018 0.0800 0.1390 0.0800 0.1280 19,000 -0.01(-5.19%)
Oct 11, 2018 0.1300 0.1400 0.0600 0.1350 46,900 +0.01(+8.00%)
Oct 10, 2018 0.0920 0.1330 0.0920 0.1250 7,464 -0.01(-3.85%)
Oct 09, 2018 0.1000 0.1450 0.0500 0.1300 87,388 +0.03(+30.00%)
Oct 08, 2018 0.1000 0.1000 0.0700 0.1000 33,264 +0.00(+0.00%)
Oct 05, 2018 0.0900 0.1500 0.0900 0.1000 101,300 -0.01(-9.09%)
Oct 04, 2018 0.1200 0.1200 0.1000 0.1100 55,824 -0.00(-1.79%)
Oct 03, 2018 0.1300 0.1300 0.1100 0.1120 14,813 -0.02(-13.85%)
Oct 02, 2018 0.1220 0.1400 0.1220 0.1300 24,755 -0.01(-7.14%)
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.