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: 10:35 AM EDT, May 21, 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 30, 2019 0.1650 0.1850 0.1600 0.1750 9,300 +0.01(+6.06%)
Aug 29, 2019 0.1610 0.1850 0.1550 0.1650 82,334 -0.01(-2.94%)
Aug 28, 2019 0.1600 0.1850 0.1500 0.1700 49,824 -0.01(-8.11%)
Aug 27, 2019 0.1900 0.1900 0.1550 0.1850 80,900 -0.02(-7.50%)
Aug 26, 2019 0.1820 0.2100 0.1800 0.2000 24,571 +0.02(+10.50%)
Aug 23, 2019 0.1650 0.1950 0.1650 0.1810 13,800 -0.02(-9.50%)
Aug 22, 2019 0.1510 0.2000 0.1510 0.2000 72,396 +0.00(+0.00%)
Aug 21, 2019 0.2100 0.2150 0.1800 0.2000 103,243 -0.01(-4.76%)
Aug 20, 2019 0.2000 0.2300 0.1950 0.2100 30,446 +0.00(+0.00%)
Aug 19, 2019 0.2100 0.2300 0.2100 0.2100 18,626 +0.01(+5.00%)
Aug 16, 2019 0.2400 0.2450 0.2000 0.2000 7,500 -0.04(-16.67%)
Aug 15, 2019 0.1850 0.2400 0.1800 0.2400 55,713 +0.04(+20.00%)
Aug 14, 2019 0.1820 0.2500 0.1820 0.2000 103,114 -0.05(-20.00%)
Aug 13, 2019 0.2500 0.2500 0.2200 0.2500 100,169 -0.00(-0.40%)
Aug 12, 2019 0.2510 0.2510 0.2500 0.2510 27,859 +0.00(+0.40%)
Aug 09, 2019 0.2900 0.2900 0.2000 0.2500 23,300 +0.02(+8.70%)
Aug 08, 2019 0.3000 0.3000 0.2300 0.2300 109,603 -0.04(-14.81%)
Aug 07, 2019 0.2600 0.2800 0.2400 0.2700 63,491 +0.02(+8.00%)
Aug 06, 2019 0.2750 0.2760 0.2500 0.2500 30,645 +0.01(+2.04%)
Aug 05, 2019 0.2250 0.2500 0.2100 0.2450 133,663 +0.02(+11.36%)
Aug 02, 2019 0.2300 0.2300 0.2000 0.2200 16,500 +0.02(+12.82%)
Aug 01, 2019 0.2300 0.2300 0.1800 0.1950 164,467 +0.02(+8.33%)
Jul 31, 2019 0.1850 0.1900 0.1800 0.1800 26,348 +0.00(+0.00%)
Jul 30, 2019 0.2110 0.2110 0.1800 0.1800 30,059 -0.03(-14.29%)
Jul 29, 2019 0.2140 0.2150 0.2100 0.2100 11,120 -0.01(-2.33%)
Jul 26, 2019 0.2300 0.2300 0.2000 0.2150 58,000 -0.00(-1.38%)
Jul 25, 2019 0.2150 0.2200 0.2000 0.2180 12,858 +0.01(+6.34%)
Jul 24, 2019 0.2050 0.3800 0.2050 0.2050 23,180 -0.02(-9.29%)
Jul 23, 2019 0.2250 0.2340 0.1800 0.2260 203,593 -0.00(-1.74%)
Jul 22, 2019 0.2300 0.2300 0.2300 0.2300 7,865 +0.00(+0.00%)
Jul 19, 2019 0.2350 0.2500 0.2150 0.2300 35,200 -0.00(-2.13%)
Jul 18, 2019 0.2050 0.2500 0.2010 0.2350 113,202 +0.02(+9.30%)
Jul 17, 2019 0.2650 0.2650 0.2000 0.2150 234,815 -0.07(-23.21%)
Jul 16, 2019 0.2600 0.3000 0.2350 0.2800 100,270 -0.02(-6.67%)
Jul 15, 2019 0.2650 0.3200 0.2100 0.3000 190,272 -0.04(-11.76%)
Jul 12, 2019 0.2800 0.3650 0.2700 0.3400 87,300 +0.01(+3.03%)
Jul 11, 2019 0.3350 0.3800 0.2800 0.3300 128,796 -0.04(-10.81%)
Jul 10, 2019 0.4020 0.4100 0.3200 0.3700 180,755 -0.01(-2.63%)
Jul 09, 2019 0.3500 0.4000 0.3500 0.3800 259,086 +0.02(+5.56%)
Jul 08, 2019 0.3000 0.4200 0.2700 0.3600 336,039 +0.06(+20.00%)
Jul 05, 2019 0.2990 0.3200 0.2600 0.3000 264,400 +0.00(+0.00%)
Jul 03, 2019 0.2850 0.3000 0.2500 0.3000 174,600 +0.05(+20.00%)
Jul 02, 2019 0.1710 0.2920 0.1520 0.2500 411,643 +0.02(+8.70%)
Jul 01, 2019 0.2000 0.2650 0.1725 0.2300 347,619 -0.04(-14.18%)
Jun 28, 2019 0.2380 0.3000 0.2300 0.2680 195,200 +0.03(+14.53%)
Jun 27, 2019 0.2700 0.2800 0.2000 0.2340 416,307 -0.06(-20.68%)
Jun 26, 2019 0.1950 0.3250 0.1500 0.2950 1,207,660 +0.13(+84.37%)
Jun 25, 2019 0.1400 0.1600 0.1400 0.1600 336,490 +0.02(+18.52%)
Jun 24, 2019 0.0810 0.1500 0.0700 0.1350 474,298 +0.06(+70.89%)
Jun 21, 2019 0.0790 0.0900 0.0600 0.0790 80,700 +0.01(+12.86%)
Jun 20, 2019 0.0750 0.0780 0.0650 0.0700 26,354 +0.00(+0.00%)
Jun 19, 2019 0.0710 0.0710 0.0700 0.0700 14,547 +0.00(+0.00%)
Jun 18, 2019 0.0850 0.0850 0.0700 0.0700 57,124 -0.00(-1.41%)
Jun 17, 2019 0.0800 0.0800 0.0500 0.0710 18,743 -0.00(-4.05%)
Jun 14, 2019 0.0710 0.0740 0.0600 0.0740 190,400 +0.00(+2.49%)
Jun 13, 2019 0.0710 0.0722 0.0600 0.0722 128,533 +0.01(+11.08%)
Jun 12, 2019 0.0700 0.0710 0.0650 0.0650 13,880 -0.01(-7.14%)
Jun 11, 2019 0.0660 0.0700 0.0650 0.0700 8,661 -0.00(-1.41%)
Jun 10, 2019 0.0740 0.0760 0.0600 0.0710 38,140 +0.00(+1.43%)
Jun 07, 2019 0.0600 0.0730 0.0600 0.0700 4,200 +0.00(+0.00%)
Jun 06, 2019 0.0740 0.0740 0.0700 0.0700 6,378 -0.00(-1.41%)
Jun 05, 2019 0.0710 0.0710 0.0710 0.0710 1,020 -0.00(-5.33%)
Jun 04, 2019 0.0760 0.0760 0.0650 0.0750 46,306 -0.00(-1.32%)
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.