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 (%)
Sep 30, 2021 0.0202 0.0202 0.0202 0.0202 3,400 +0.00(+0.50%)
Sep 29, 2021 0.0150 0.0250 0.0150 0.0201 76,775 -0.00(-19.28%)
Sep 28, 2021 0.0201 0.0249 0.0200 0.0249 376,350 +0.00(+0.00%)
Sep 27, 2021 0.0250 0.0250 0.0249 0.0249 223,846 +0.00(+0.00%)
Sep 24, 2021 0.0250 0.0280 0.0067 0.0249 1,132,799 +0.00(+23.88%)
Sep 23, 2021 0.0250 0.0250 0.0201 0.0201 132,848 -0.00(-16.25%)
Sep 22, 2021 0.0280 0.0280 0.0201 0.0240 35,555 -0.00(-4.00%)
Sep 21, 2021 0.0280 0.0280 0.0170 0.0250 325,788 +0.00(+12.11%)
Sep 20, 2021 0.0250 0.0250 0.0056 0.0223 163,963 +0.00(+11.50%)
Sep 17, 2021 0.0150 0.0250 0.0150 0.0200 128,412 +0.00(+0.00%)
Sep 16, 2021 0.0280 0.0280 0.0150 0.0200 258,391 -0.01(-20.00%)
Sep 15, 2021 0.0300 0.0300 0.0210 0.0250 125,306 +0.00(+19.05%)
Sep 14, 2021 0.0300 0.0300 0.0200 0.0210 72,350 -0.00(-7.08%)
Sep 13, 2021 0.0200 0.0250 0.0200 0.0226 79,225 +0.00(+2.73%)
Sep 10, 2021 0.0300 0.0300 0.0220 0.0220 56,857 -0.00(-12.00%)
Sep 09, 2021 0.0300 0.0300 0.0220 0.0250 68,015 +0.00(+0.40%)
Sep 08, 2021 0.0300 0.0300 0.0200 0.0249 64,859 -0.00(-0.40%)
Sep 07, 2021 0.0250 0.0250 0.0187 0.0250 245,494 +0.01(+32.98%)
Sep 03, 2021 0.0200 0.0250 0.0100 0.0188 121,523 -0.01(-24.80%)
Sep 02, 2021 0.0250 0.0250 0.0200 0.0250 69,326 +0.00(+0.00%)
Sep 01, 2021 0.0100 0.0250 0.0100 0.0250 70,095 +0.02(+150.00%)
Aug 31, 2021 0.0150 0.0250 0.0100 0.0100 446,155 -0.02(-60.00%)
Aug 30, 2021 0.0300 0.0300 0.0060 0.0250 132,193 +0.00(+13.64%)
Aug 27, 2021 0.0200 0.0260 0.0050 0.0220 670,711 +0.01(+120.00%)
Aug 26, 2021 0.0200 0.0200 0.0050 0.0100 70,949 +0.01(+100.00%)
Aug 25, 2021 0.0050 0.0125 0.0050 0.0050 31,269 +0.00(+0.00%)
Aug 24, 2021 0.0050 0.0200 0.0050 0.0050 10,900 -0.00(-28.57%)
Aug 23, 2021 0.0100 0.0100 0.0050 0.0070 268,739 -0.00(-22.22%)
Aug 20, 2021 0.0050 0.0090 0.0050 0.0090 63,613 +0.00(+80.00%)
Aug 19, 2021 0.0050 0.0050 0.0050 0.0050 30,550 +0.00(+0.00%)
Aug 18, 2021 0.0050 0.0050 0.0050 0.0050 53,823 -0.00(-37.50%)
Aug 17, 2021 0.0022 0.0100 0.0022 0.0080 50,380 +0.01(+263.64%)
Aug 16, 2021 0.0120 0.0130 0.0010 0.0022 192,378 -0.01(-81.67%)
Aug 13, 2021 0.0120 0.0120 0.0120 0.0120 5,530 -0.00(-20.00%)
Aug 12, 2021 0.0120 0.0150 0.0120 0.0150 50,220 +0.00(+15.38%)
Aug 11, 2021 0.0130 0.0130 0.0130 0.0130 11,213 +0.00(+8.33%)
Aug 10, 2021 0.0120 0.0200 0.0120 0.0120 5,836 +0.00(+0.00%)
Aug 09, 2021 0.0120 0.0120 0.0120 0.0120 8,319 +0.00(+0.00%)
Aug 06, 2021 0.0120 0.0120 0.0120 0.0120 6,500 +0.00(+0.00%)
Aug 05, 2021 0.0150 0.0150 0.0120 0.0120 53,247 -0.00(-11.11%)
Aug 04, 2021 0.0135 0.0135 0.0135 0.0135 18,451 +0.00(+12.50%)
Aug 03, 2021 0.0120 0.0120 0.0120 0.0120 17,480 +0.00(+0.00%)
Aug 02, 2021 0.0120 0.0130 0.0120 0.0120 21,284 -0.00(-17.24%)
Jul 30, 2021 0.0145 0.0145 0.0145 0.0145 11,384 +0.00(+7.41%)
Jul 29, 2021 0.0135 0.0135 0.0135 0.0135 5,300 +0.00(+12.50%)
Jul 28, 2021 0.0200 0.0200 0.0110 0.0120 5,750 -0.01(-50.00%)
Jul 27, 2021 0.0230 0.0240 0.0220 0.0240 14,301 +0.00(+9.09%)
Jul 26, 2021 0.0200 0.0260 0.0200 0.0220 8,714 +0.00(+10.00%)
Jul 23, 2021 0.0130 0.0260 0.0100 0.0200 204,441 +0.01(+66.67%)
Jul 22, 2021 0.0120 0.0120 0.0120 0.0120 27,378 +0.00(+0.00%)
Jul 21, 2021 0.0120 0.0170 0.0120 0.0120 10,720 +0.00(+0.00%)
Jul 20, 2021 0.0120 0.0140 0.0120 0.0120 34,085 +0.00(+0.00%)
Jul 19, 2021 0.0170 0.0190 0.0120 0.0120 63,193 -0.00(-14.29%)
Jul 16, 2021 0.0140 0.0150 0.0140 0.0140 43,151 +0.00(+0.00%)
Jul 15, 2021 0.0150 0.0150 0.0140 0.0140 29,802 -0.00(-6.67%)
Jul 14, 2021 0.0150 0.0150 0.0150 0.0150 6,939 +0.00(+0.00%)
Jul 13, 2021 0.0150 0.0150 0.0150 0.0150 11,167 +0.00(+0.00%)
Jul 12, 2021 0.0150 0.0150 0.0150 0.0150 11,685 +0.00(+0.00%)
Jul 09, 2021 0.0150 0.0150 0.0150 0.0150 10,550 +0.00(+0.00%)
Jul 08, 2021 0.0160 0.0290 0.0140 0.0150 17,844 -0.00(-6.25%)
Jul 07, 2021 0.0140 0.0160 0.0140 0.0160 11,308 +0.00(+14.29%)
Jul 06, 2021 0.0300 0.0345 0.0100 0.0140 15,772 -0.02(-53.33%)
Jul 02, 2021 0.0290 0.0300 0.0100 0.0300 12,845 +0.02(+200.00%)
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.