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 (%)
May 31, 2017 0.3455 0.4200 0.3455 0.3900 909,933 +0.03(+8.33%)
May 30, 2017 0.2775 0.4100 0.2775 0.3600 1,622,714 +0.07(+24.14%)
May 26, 2017 0.3650 0.3800 0.2700 0.2900 677,073 -0.07(-20.00%)
May 25, 2017 0.4150 0.4350 0.3000 0.3625 2,621,578 -0.03(-8.23%)
May 24, 2017 0.4225 0.4499 0.3602 0.3950 2,456,438 +0.01(+1.28%)
May 23, 2017 0.3890 0.5650 0.3700 0.3900 2,749,102 +0.06(+18.18%)
May 22, 2017 0.2600 0.3840 0.2420 0.3300 1,004,058 +0.07(+26.92%)
May 19, 2017 0.3100 0.3200 0.2600 0.2600 318,578 -0.05(-16.13%)
May 18, 2017 0.2826 0.3200 0.2800 0.3100 352,330 +0.03(+10.71%)
May 17, 2017 0.2600 0.2875 0.2420 0.2800 192,521 +0.02(+7.69%)
May 16, 2017 0.2375 0.2700 0.2300 0.2600 295,372 +0.02(+8.33%)
May 15, 2017 0.2600 0.2950 0.2150 0.2400 402,265 -0.02(-5.88%)
May 12, 2017 0.2500 0.3000 0.2300 0.2550 295,880 +0.02(+6.25%)
May 11, 2017 0.1825 0.2500 0.1800 0.2400 559,117 +0.06(+33.33%)
May 10, 2017 0.2799 0.2999 0.1686 0.1800 1,427,617 -0.10(-35.71%)
May 09, 2017 0.3301 0.3500 0.2650 0.2800 545,217 -0.04(-12.50%)
May 08, 2017 0.3700 0.3700 0.3000 0.3200 381,110 -0.03(-8.57%)
May 05, 2017 0.3400 0.3690 0.2900 0.3500 325,156 +0.00(+0.00%)
May 04, 2017 0.3050 0.3800 0.2900 0.3500 479,419 +0.08(+29.63%)
May 03, 2017 0.3200 0.3200 0.1500 0.2700 3,019,759 -0.07(-20.59%)
May 02, 2017 0.4800 0.4949 0.3020 0.3400 1,433,562 -0.14(-29.17%)
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.