Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Bitcoin Capital Corp (OP: BITCF )

0.0006 UNCHANGED
Streaming Delayed Price Updated: 10:20 AM EDT, May 31, 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 (%)
Dec 31, 2020 0.0500 0.0500 0.0500 266,356 -0.02(-28.57%)
Dec 30, 2020 0.0220 0.0700 0.0220 0.0700 266,356 +0.01(+27.04%)
Dec 29, 2020 0.0500 0.0650 0.0500 0.0551 85,072 -0.00(-8.17%)
Dec 28, 2020 0.0220 0.0800 0.0220 0.0600 480,847 -0.01(-14.29%)
Dec 24, 2020 0.0700 0.0700 0.0550 0.0700 67,300 +0.00(+0.00%)
Dec 23, 2020 0.0220 0.0800 0.0220 0.0700 88,373 +0.00(+0.00%)
Dec 22, 2020 0.0500 0.0850 0.0500 0.0700 147,346 +0.00(+0.00%)
Dec 21, 2020 0.0500 0.0850 0.0500 0.0700 189,347 -0.00(-1.41%)
Dec 18, 2020 0.0750 0.0750 0.0500 0.0710 146,900 -0.01(-16.47%)
Dec 17, 2020 0.0800 0.0900 0.0500 0.0850 260,745 +0.01(+6.25%)
Dec 16, 2020 0.0510 0.0800 0.0510 0.0800 33,287 +0.00(+0.00%)
Dec 15, 2020 0.0500 0.0900 0.0500 0.0800 95,949 -0.01(-11.11%)
Dec 14, 2020 0.0600 0.0900 0.0600 0.0900 225,950 +0.02(+28.57%)
Dec 11, 2020 0.0700 0.0900 0.0600 0.0700 80,300 -0.02(-22.22%)
Dec 10, 2020 0.0400 0.1000 0.0400 0.0900 247,523 +0.02(+28.57%)
Dec 09, 2020 0.0700 0.0900 0.0700 0.0700 95,052 +0.00(+0.00%)
Dec 08, 2020 0.0220 0.0800 0.0220 0.0700 206,800 -0.02(-20.45%)
Dec 07, 2020 0.0220 0.1000 0.0220 0.0880 120,214 -0.01(-7.37%)
Dec 04, 2020 0.0500 0.1000 0.0300 0.0950 204,400 +0.00(+3.26%)
Dec 03, 2020 0.0970 0.0980 0.0920 0.0920 18,670 -0.01(-6.12%)
Dec 02, 2020 0.0950 0.1050 0.0900 0.0980 51,103 -0.00(-2.00%)
Dec 01, 2020 0.0500 0.1000 0.0500 0.1000 37,610 +0.00(+0.00%)
Nov 30, 2020 0.0800 0.1080 0.0800 0.1000 49,544 +0.00(+0.00%)
Nov 27, 2020 0.0900 0.1100 0.0900 0.1000 29,800 +0.00(+0.00%)
Nov 25, 2020 0.1080 0.1080 0.0900 0.1000 126,400 -0.01(-7.41%)
Nov 24, 2020 0.1200 0.1200 0.0200 0.1080 237,142 -0.00(-1.82%)
Nov 23, 2020 0.0200 0.1200 0.0200 0.1100 130,689 -0.01(-8.33%)
Nov 20, 2020 0.1300 0.1300 0.1100 0.1200 54,700 -0.01(-7.69%)
Nov 19, 2020 0.1100 0.1300 0.0500 0.1300 245,216 +0.01(+8.33%)
Nov 18, 2020 0.1100 0.1395 0.1100 0.1200 41,521 -0.01(-7.69%)
Nov 17, 2020 0.1340 0.1340 0.1000 0.1300 49,117 +0.01(+8.33%)
Nov 16, 2020 0.1000 0.1200 0.1000 0.1200 81,041 +0.01(+11.11%)
Nov 13, 2020 0.1300 0.1300 0.1033 0.1080 77,700 -0.02(-16.92%)
Nov 12, 2020 0.1080 0.1400 0.1000 0.1300 126,494 +0.01(+8.42%)
Nov 11, 2020 0.1100 0.1340 0.1000 0.1199 34,033 +0.02(+19.90%)
Nov 10, 2020 0.1290 0.1290 0.0140 0.1000 153,749 -0.02(-16.67%)
Nov 09, 2020 0.1000 0.1290 0.1000 0.1200 59,414 +0.01(+14.29%)
Nov 06, 2020 0.1000 0.1290 0.1000 0.1050 235,400 -0.01(-12.50%)
Nov 05, 2020 0.1200 0.1350 0.1200 0.1200 74,926 +0.00(+0.00%)
Nov 04, 2020 0.1290 0.1400 0.1100 0.1200 80,162 -0.01(-6.98%)
Nov 03, 2020 0.1000 0.1400 0.1000 0.1290 31,511 +0.01(+7.50%)
Nov 02, 2020 0.1400 0.1400 0.1000 0.1200 93,329 -0.02(-14.29%)
Oct 30, 2020 0.1250 0.1400 0.1250 0.1400 19,500 +0.02(+12.00%)
Oct 29, 2020 0.1200 0.1400 0.1000 0.1250 43,870 +0.01(+13.64%)
Oct 28, 2020 0.1250 0.1300 0.1000 0.1100 49,908 +0.00(+0.00%)
Oct 27, 2020 0.1110 0.1277 0.1000 0.1100 31,170 -0.00(-0.90%)
Oct 26, 2020 0.1276 0.1276 0.1100 0.1110 13,147 +0.00(+0.91%)
Oct 23, 2020 0.1295 0.1300 0.1100 0.1100 17,600 -0.02(-14.73%)
Oct 22, 2020 0.1300 0.1300 0.1100 0.1290 23,616 +0.00(+0.78%)
Oct 21, 2020 0.1288 0.1300 0.1090 0.1280 47,712 +0.01(+6.67%)
Oct 20, 2020 0.1000 0.1310 0.1000 0.1200 41,849 -0.01(-6.83%)
Oct 19, 2020 0.1100 0.1310 0.1010 0.1288 16,443 +0.01(+7.33%)
Oct 16, 2020 0.1200 0.1200 0.1200 0.1200 3,200 +0.00(+0.00%)
Oct 15, 2020 0.1100 0.1300 0.1100 0.1200 23,605 +0.00(+0.00%)
Oct 14, 2020 0.1290 0.1290 0.1010 0.1200 5,712 +0.00(+0.00%)
Oct 13, 2020 0.1290 0.1290 0.1000 0.1200 15,341 -0.01(-6.98%)
Oct 12, 2020 0.1000 0.1300 0.1000 0.1290 65,478 +0.02(+17.27%)
Oct 09, 2020 0.1000 0.1200 0.1000 0.1100 17,700 -0.01(-8.33%)
Oct 08, 2020 0.1200 0.1290 0.1200 0.1200 6,385 +0.01(+11.11%)
Oct 07, 2020 0.1200 0.1200 0.1080 0.1080 12,317 -0.01(-10.00%)
Oct 06, 2020 0.1000 0.1200 0.1000 0.1200 54,506 +0.01(+9.09%)
Oct 05, 2020 0.1200 0.1290 0.0900 0.1100 32,822 -0.01(-8.33%)
Oct 02, 2020 0.1100 0.1200 0.1010 0.1200 74,100 +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.