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: 3:20 PM EDT, May 17, 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 29, 2019 0.1060 0.1060 0.1000 0.1000 1,300 -0.01(-5.66%)
Nov 27, 2019 0.1000 0.1100 0.1000 0.1060 20,500 -0.00(-3.64%)
Nov 26, 2019 0.0919 0.1100 0.0800 0.1100 19,345 +0.01(+10.00%)
Nov 25, 2019 0.1000 0.1140 0.1000 0.1000 5,407 -0.01(-9.09%)
Nov 22, 2019 0.1100 0.1250 0.1020 0.1100 15,200 -0.03(-18.52%)
Nov 21, 2019 0.1100 0.1350 0.1000 0.1350 2,228 +0.01(+3.85%)
Nov 20, 2019 0.1300 0.1300 0.1100 0.1300 6,868 -0.01(-7.14%)
Nov 19, 2019 0.1350 0.1450 0.1100 0.1400 20,522 +0.01(+7.69%)
Nov 18, 2019 0.1140 0.1300 0.1000 0.1300 8,859 +0.00(+0.00%)
Nov 15, 2019 0.1400 0.1400 0.1200 0.1300 22,400 +0.00(+0.00%)
Nov 14, 2019 0.0800 0.1399 0.0800 0.1300 15,790 +0.00(+0.00%)
Nov 13, 2019 0.1300 0.1300 0.1300 0.1300 11,225 +0.00(+0.00%)
Nov 12, 2019 0.0800 0.1400 0.0800 0.1300 16,594 +0.05(+62.50%)
Nov 11, 2019 0.1390 0.1500 0.0800 0.0800 13,516 -0.07(-46.67%)
Nov 08, 2019 0.1500 0.1500 0.0800 0.1500 11,200 +0.00(+0.00%)
Nov 07, 2019 0.0801 0.1500 0.0801 0.1500 42,774 +0.00(+0.33%)
Nov 06, 2019 0.1600 0.1600 0.1495 0.1495 9,994 -0.00(-0.99%)
Nov 05, 2019 0.1600 0.1600 0.1300 0.1510 243,216 -0.02(-11.18%)
Nov 04, 2019 0.1045 0.1800 0.0600 0.1700 88,670 +0.00(+0.00%)
Nov 01, 2019 0.1800 0.1800 0.1700 0.1700 7,000 -0.01(-5.56%)
Oct 31, 2019 0.1800 0.1800 0.1500 0.1800 38,755 +0.01(+5.88%)
Oct 30, 2019 0.1800 0.1800 0.1500 0.1700 5,607 -0.01(-5.56%)
Oct 29, 2019 0.1500 0.1800 0.1100 0.1800 30,615 +0.01(+5.88%)
Oct 28, 2019 0.0545 0.1800 0.0390 0.1700 81,618 +0.02(+13.33%)
Oct 25, 2019 0.1500 0.1500 0.0410 0.1500 17,700 +0.00(+0.00%)
Oct 24, 2019 0.0750 0.1500 0.0390 0.1500 7,031 +0.00(+0.00%)
Oct 23, 2019 0.1300 0.1750 0.1300 0.1500 45,906 +0.01(+7.14%)
Oct 22, 2019 0.1650 0.1750 0.1400 0.1400 22,733 -0.02(-14.63%)
Oct 21, 2019 0.1600 0.1800 0.1400 0.1640 43,692 +0.01(+9.33%)
Oct 18, 2019 0.1690 0.1750 0.1500 0.1500 11,700 -0.01(-6.25%)
Oct 17, 2019 0.1400 0.1750 0.0800 0.1600 18,838 -0.01(-5.33%)
Oct 16, 2019 0.1361 0.1700 0.1300 0.1690 33,428 +0.03(+23.36%)
Oct 15, 2019 0.0750 0.1650 0.0750 0.1370 24,286 +0.02(+14.17%)
Oct 14, 2019 0.1300 0.1600 0.1200 0.1200 3,280 -0.04(-25.00%)
Oct 11, 2019 0.1300 0.1600 0.1300 0.1600 14,600 +0.00(+0.00%)
Oct 10, 2019 0.1500 0.1690 0.1300 0.1600 14,628 -0.01(-5.88%)
Oct 09, 2019 0.1600 0.1750 0.1400 0.1700 44,980 +0.04(+30.77%)
Oct 08, 2019 0.1200 0.1500 0.1000 0.1300 73,035 +0.01(+8.33%)
Oct 07, 2019 0.1700 0.1750 0.1200 0.1200 47,872 -0.03(-20.00%)
Oct 04, 2019 0.1500 0.1700 0.1500 0.1500 57,800 -0.02(-9.09%)
Oct 03, 2019 0.1500 0.1799 0.1500 0.1650 5,688 -0.01(-5.71%)
Oct 02, 2019 0.1500 0.1750 0.1500 0.1750 30,507 +0.02(+16.67%)
Oct 01, 2019 0.1601 0.1750 0.1500 0.1500 55,987 -0.03(-16.67%)
Sep 30, 2019 0.2000 0.2000 0.1500 0.1800 33,998 -0.01(-5.26%)
Sep 27, 2019 0.1651 0.2000 0.1600 0.1900 15,000 +0.01(+5.56%)
Sep 26, 2019 0.1850 0.1900 0.1800 0.1800 52,140 +0.00(+0.00%)
Sep 25, 2019 0.1900 0.1900 0.1500 0.1800 167,480 +0.00(+0.00%)
Sep 24, 2019 0.2000 0.2000 0.1700 0.1800 47,330 -0.02(-10.00%)
Sep 23, 2019 0.2000 0.2050 0.1800 0.2000 30,605 +0.00(+0.05%)
Sep 20, 2019 0.2000 0.2000 0.1700 0.1999 33,100 +0.01(+5.21%)
Sep 19, 2019 0.1950 0.1950 0.1700 0.1900 11,835 +0.00(+0.00%)
Sep 18, 2019 0.1900 0.1900 0.1900 0.1900 4,062 +0.00(+0.00%)
Sep 17, 2019 0.2000 0.2000 0.1650 0.1900 25,140 -0.01(-5.00%)
Sep 16, 2019 0.2100 0.2100 0.1700 0.2000 94,548 +0.00(+0.00%)
Sep 13, 2019 0.1650 0.2000 0.1650 0.2000 116,900 +0.04(+23.46%)
Sep 12, 2019 0.1800 0.1830 0.1600 0.1620 12,530 -0.01(-7.43%)
Sep 11, 2019 0.1550 0.1750 0.1550 0.1750 65,583 +0.00(+2.94%)
Sep 10, 2019 0.1850 0.1850 0.1700 0.1700 14,722 -0.01(-8.11%)
Sep 09, 2019 0.1850 0.1850 0.1700 0.1850 2,190 -0.01(-2.63%)
Sep 06, 2019 0.1900 0.1900 0.1900 0.1900 11,800 +0.02(+11.76%)
Sep 05, 2019 0.1800 0.1950 0.1700 0.1700 141,700 +0.01(+6.25%)
Sep 04, 2019 0.1600 0.1850 0.1600 0.1600 11,988 -0.03(-15.79%)
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.