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 (%)
Aug 31, 2018 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Aug 30, 2018 0.2390 0.2400 0.1700 0.2300 12,498 -0.01(-3.77%)
Aug 29, 2018 0.2010 0.2390 0.1500 0.2390 41,540 +0.01(+3.91%)
Aug 28, 2018 0.2500 0.2500 0.1920 0.2300 10,837 -0.01(-4.17%)
Aug 27, 2018 0.2400 0.2590 0.2000 0.2400 47,728 +0.00(+0.00%)
Aug 24, 2018 0.2010 0.2400 0.1800 0.2400 96,900 +0.04(+20.00%)
Aug 23, 2018 0.2300 0.2300 0.1500 0.2000 78,167 -0.03(-13.79%)
Aug 22, 2018 0.2300 0.2450 0.2200 0.2320 58,794 -0.01(-3.33%)
Aug 21, 2018 0.2420 0.2450 0.2390 0.2400 59,236 -0.01(-2.04%)
Aug 20, 2018 0.2300 0.2780 0.2200 0.2450 97,297 -0.03(-9.26%)
Aug 17, 2018 0.2500 0.2700 0.2400 0.2700 30,200 +0.01(+1.89%)
Aug 16, 2018 0.2510 0.2700 0.2400 0.2650 19,062 +0.01(+1.92%)
Aug 15, 2018 0.2780 0.2780 0.2450 0.2600 34,827 -0.01(-3.35%)
Aug 14, 2018 0.2800 0.2850 0.2400 0.2690 28,140 -0.02(-5.61%)
Aug 13, 2018 0.2610 0.2850 0.2500 0.2850 37,543 +0.00(+1.79%)
Aug 10, 2018 0.2610 0.2890 0.2500 0.2800 300,600 -0.00(-1.75%)
Aug 09, 2018 0.2500 0.2850 0.2500 0.2850 99,227 -0.01(-1.72%)
Aug 08, 2018 0.2610 0.2900 0.2500 0.2900 20,739 +0.01(+1.75%)
Aug 07, 2018 0.2900 0.2900 0.2600 0.2850 39,127 -0.01(-3.39%)
Aug 06, 2018 0.2700 0.2980 0.2600 0.2950 170,505 +0.03(+11.32%)
Aug 03, 2018 0.2750 0.2800 0.2600 0.2650 39,700 +0.01(+1.92%)
Aug 02, 2018 0.2750 0.3700 0.2500 0.2600 39,760 -0.00(-0.38%)
Aug 01, 2018 0.2650 0.2950 0.2500 0.2610 33,035 +0.00(+0.38%)
Jul 31, 2018 0.2600 0.2950 0.2500 0.2600 21,731 -0.04(-12.75%)
Jul 30, 2018 0.2650 0.2980 0.2600 0.2980 27,051 +0.03(+10.37%)
Jul 27, 2018 0.2900 0.2900 0.2600 0.2700 24,000 -0.02(-6.90%)
Jul 26, 2018 0.3000 0.3000 0.2600 0.2900 64,644 -0.02(-4.92%)
Jul 25, 2018 0.2710 0.3050 0.2600 0.3050 57,514 -0.01(-1.61%)
Jul 24, 2018 0.2975 0.3250 0.2600 0.3100 27,459 +0.03(+10.71%)
Jul 23, 2018 0.3140 0.3200 0.2600 0.2800 45,296 +0.01(+3.70%)
Jul 20, 2018 0.2710 0.3250 0.2600 0.2700 98,099 -0.05(-15.62%)
Jul 19, 2018 0.3250 0.3250 0.2650 0.3200 62,940 -0.00(-1.39%)
Jul 18, 2018 0.3100 0.3245 0.2800 0.3245 46,600 +0.02(+8.17%)
Jul 17, 2018 0.2800 0.3000 0.2500 0.3000 52,003 +0.03(+11.11%)
Jul 16, 2018 0.2900 0.3000 0.2000 0.2700 59,083 -0.01(-3.57%)
Jul 13, 2018 0.2680 0.3050 0.2600 0.2800 104,584 +0.00(+0.00%)
Jul 12, 2018 0.2750 0.2900 0.2000 0.2800 28,503 +0.02(+5.66%)
Jul 11, 2018 0.3050 0.3050 0.2650 0.2650 90,429 +0.00(+0.00%)
Jul 10, 2018 0.2750 0.2750 0.2550 0.2650 15,120 -0.02(-7.02%)
Jul 09, 2018 0.2860 0.2500 0.2850 104,615 -0.01(-3.39%)
Jul 06, 2018 0.2660 0.3050 0.2500 0.2950 97,749 +0.03(+11.32%)
Jul 05, 2018 0.2660 0.3150 0.2600 0.2650 98,729 +0.02(+6.00%)
Jul 03, 2018 0.2500 0.2500 0.2500 0 -0.04(-15.25%)
Jul 02, 2018 0.3000 0.3000 0.2500 0.2950 26,171 -0.01(-1.67%)
Jun 29, 2018 0.2600 0.3000 0.2500 0.3000 12,708 +0.00(+0.00%)
Jun 28, 2018 0.2780 0.3200 0.2650 0.3000 25,666 -0.02(-4.76%)
Jun 27, 2018 0.3150 0.3180 0.2600 0.3150 9,122 +0.00(+0.00%)
Jun 26, 2018 0.2860 0.3300 0.2500 0.3150 70,174 +0.02(+5.00%)
Jun 25, 2018 0.3000 0.3300 0.2500 0.3000 143,194 -0.05(-14.29%)
Jun 22, 2018 0.3150 0.3500 0.3000 0.3500 8,887 +0.00(+0.00%)
Jun 21, 2018 0.3210 0.3520 0.3000 0.3500 45,519 -0.01(-1.41%)
Jun 20, 2018 0.3250 0.3550 0.3000 0.3550 50,158 +0.03(+9.23%)
Jun 19, 2018 0.3250 0.3580 0.3100 0.3250 14,746 -0.03(-8.45%)
Jun 18, 2018 0.3750 0.3750 0.3000 0.3550 62,137 -0.02(-4.05%)
Jun 15, 2018 0.3750 0.3580 0.3700 44,064 +0.01(+3.35%)
Jun 14, 2018 0.3150 0.3800 0.2600 0.3580 149,623 +0.05(+15.48%)
Jun 13, 2018 0.3150 0.3450 0.3100 0.3100 23,014 -0.03(-10.14%)
Jun 12, 2018 0.3200 0.3550 0.3020 0.3450 71,397 +0.02(+6.15%)
Jun 11, 2018 0.3100 0.3550 0.2500 0.3250 153,506 +0.00(+0.00%)
Jun 08, 2018 0.3300 0.3300 0.3000 0.3250 7,749 -0.02(-4.41%)
Jun 07, 2018 0.3200 0.3850 0.3000 0.3400 17,900 -0.04(-11.69%)
Jun 06, 2018 0.3520 0.3850 0.2600 0.3850 63,559 +0.04(+10.00%)
Jun 05, 2018 0.3350 0.3750 0.3000 0.3500 43,034 +0.00(+0.00%)
Jun 04, 2018 0.3540 0.3540 0.3000 0.3500 28,726 +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.