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 )

0.0007 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, May 2, 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 (%)
Apr 30, 2021 0.0650 0.0740 0.0635 0.0668 272,000 -0.00(-0.30%)
Apr 29, 2021 0.0740 0.0740 0.0635 0.0670 203,055 -0.00(-1.47%)
Apr 28, 2021 0.0770 0.0770 0.0650 0.0680 85,134 -0.00(-4.90%)
Apr 27, 2021 0.0650 0.0760 0.0650 0.0715 132,088 +0.00(+2.14%)
Apr 26, 2021 0.0770 0.0800 0.0650 0.0700 315,692 -0.00(-5.41%)
Apr 23, 2021 0.0800 0.0800 0.0620 0.0740 301,200 +0.00(+7.25%)
Apr 22, 2021 0.0800 0.0800 0.0680 0.0690 167,770 -0.00(-1.43%)
Apr 21, 2021 0.0800 0.0800 0.0570 0.0700 266,415 -0.00(-4.76%)
Apr 20, 2021 0.0800 0.0800 0.0670 0.0735 473,853 +0.01(+8.57%)
Apr 19, 2021 0.0770 0.0770 0.0677 0.0677 313,758 -0.00(-3.29%)
Apr 16, 2021 0.0800 0.0800 0.0670 0.0700 138,300 +0.00(+3.40%)
Apr 15, 2021 0.0800 0.0800 0.0670 0.0677 278,782 -0.00(-3.42%)
Apr 14, 2021 0.0850 0.0850 0.0680 0.0701 321,615 -0.00(-1.27%)
Apr 13, 2021 0.0660 0.0750 0.0660 0.0710 246,039 +0.00(+1.43%)
Apr 12, 2021 0.0730 0.0750 0.0660 0.0700 171,075 +0.00(+2.19%)
Apr 09, 2021 0.0660 0.0695 0.0660 0.0685 39,400 -0.00(-1.44%)
Apr 08, 2021 0.0800 0.0800 0.0650 0.0695 103,037 -0.01(-7.33%)
Apr 07, 2021 0.0700 0.0790 0.0600 0.0750 488,356 +0.01(+10.62%)
Apr 06, 2021 0.0650 0.0700 0.0650 0.0678 138,121 +0.00(+4.31%)
Apr 05, 2021 0.0700 0.0700 0.0650 0.0650 153,411 -0.01(-7.14%)
Apr 01, 2021 0.0730 0.0730 0.0650 0.0700 165,300 -0.00(-4.11%)
Mar 31, 2021 0.0750 0.0950 0.0600 0.0730 122,881 +0.00(+5.80%)
Mar 30, 2021 0.0740 0.0950 0.0650 0.0690 194,415 -0.00(-6.76%)
Mar 29, 2021 0.0740 0.0980 0.0500 0.0740 133,131 +0.00(+5.71%)
Mar 26, 2021 0.0750 0.1000 0.0700 0.0700 372,400 -0.00(-6.67%)
Mar 25, 2021 0.0720 0.0750 0.0650 0.0750 295,810 +0.00(+0.00%)
Mar 24, 2021 0.0800 0.0800 0.0735 0.0750 256,078 -0.00(-0.66%)
Mar 23, 2021 0.0800 0.0830 0.0710 0.0755 176,738 -0.01(-10.12%)
Mar 22, 2021 0.0890 0.0890 0.0700 0.0840 430,758 +0.01(+12.00%)
Mar 19, 2021 0.0820 0.0820 0.0700 0.0750 238,400 -0.01(-6.25%)
Mar 18, 2021 0.0800 0.0850 0.0700 0.0800 306,564 +0.00(+0.00%)
Mar 17, 2021 0.0890 0.0890 0.0780 0.0800 398,065 -0.00(-1.84%)
Mar 16, 2021 0.0900 0.0900 0.0700 0.0815 117,136 -0.00(-3.55%)
Mar 15, 2021 0.0900 0.1250 0.0700 0.0845 804,218 -0.00(-0.59%)
Mar 12, 2021 0.0950 0.0950 0.0800 0.0850 802,500 -0.01(-6.59%)
Mar 11, 2021 0.0950 0.1250 0.0800 0.0910 503,192 -0.00(-4.21%)
Mar 10, 2021 0.0920 0.0970 0.0870 0.0950 195,988 +0.00(+3.26%)
Mar 09, 2021 0.1050 0.1050 0.0850 0.0920 215,907 +0.00(+2.22%)
Mar 08, 2021 0.1000 0.1020 0.0850 0.0900 326,461 -0.00(-4.05%)
Mar 05, 2021 0.0910 0.1340 0.0500 0.0938 427,400 -0.01(-9.81%)
Mar 04, 2021 0.1080 0.1080 0.0910 0.1040 655,110 -0.01(-4.59%)
Mar 03, 2021 0.1150 0.1150 0.1010 0.1090 147,892 -0.00(-2.50%)
Mar 02, 2021 0.1200 0.1200 0.1060 0.1118 117,285 -0.00(-1.93%)
Mar 01, 2021 0.1200 0.1250 0.1050 0.1140 807,554 -0.00(-4.20%)
Feb 26, 2021 0.1200 0.1340 0.1011 0.1190 611,500 +0.00(+0.00%)
Feb 25, 2021 0.1200 0.1300 0.1100 0.1190 442,362 +0.00(+3.48%)
Feb 24, 2021 0.1250 0.1340 0.1000 0.1150 655,559 +0.01(+6.98%)
Feb 23, 2021 0.1098 0.1300 0.0900 0.1075 906,567 +0.00(+4.37%)
Feb 22, 2021 0.1100 0.1300 0.0900 0.1030 1,143,458 +0.00(+3.00%)
Feb 19, 2021 0.0900 0.1100 0.0850 0.1000 1,400,100 +0.01(+17.65%)
Feb 18, 2021 0.0950 0.1000 0.0850 0.0850 322,564 -0.01(-10.53%)
Feb 17, 2021 0.1000 0.1000 0.0770 0.0950 1,014,745 +0.00(+3.26%)
Feb 16, 2021 0.1000 0.1100 0.0800 0.0920 951,520 +0.01(+8.24%)
Feb 12, 2021 0.0850 0.0950 0.0750 0.0850 719,900 +0.01(+7.59%)
Feb 11, 2021 0.0800 0.1020 0.0200 0.0790 279,412 -0.01(-7.06%)
Feb 10, 2021 0.0900 0.1000 0.0700 0.0850 749,685 -0.00(-5.56%)
Feb 09, 2021 0.1050 0.1060 0.0850 0.0900 383,161 +0.00(+0.00%)
Feb 08, 2021 0.1000 0.1000 0.0200 0.0900 1,756,248 +0.00(+3.45%)
Feb 05, 2021 0.0940 0.0940 0.0630 0.0870 336,800 -0.00(-2.25%)
Feb 04, 2021 0.0900 0.0900 0.0750 0.0890 123,610 +0.01(+11.25%)
Feb 03, 2021 0.1340 0.1340 0.0750 0.0800 240,071 -0.01(-11.11%)
Feb 02, 2021 0.0900 0.1200 0.0560 0.0900 793,426 +0.00(+5.88%)
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.