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: 10:37 AM EDT, Jun 7, 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 23, 2017 1.790 1.790 1.790 0 +0.08(+4.68%)
Aug 22, 2017 1.370 1.720 1.370 1.710 2,726,261 +0.38(+28.57%)
Aug 21, 2017 1.195 1.390 1.150 1.330 1,761,616 +0.08(+6.40%)
Aug 18, 2017 1.225 1.380 0.8800 1.250 5,080,898 -0.04(-3.10%)
Aug 17, 2017 1.715 1.820 1.170 1.290 6,178,688 -0.41(-24.12%)
Aug 16, 2017 1.725 2.050 1.500 1.700 4,028,163 +0.03(+1.80%)
Aug 15, 2017 2.020 2.030 1.250 1.670 13,178,465 -1.03(-38.15%)
Aug 14, 2017 1.875 3.150 1.870 2.700 13,145,025 +1.21(+81.21%)
Aug 11, 2017 0.9575 1.730 0.9550 1.490 10,030,862 +0.55(+57.69%)
Aug 10, 2017 0.7399 1.090 0.6700 0.9449 8,594,989 +0.28(+42.52%)
Aug 09, 2017 0.4725 0.6800 0.4700 0.6630 3,021,088 +0.20(+44.13%)
Aug 08, 2017 0.4350 0.4600 0.4100 0.4600 1,285,698 +0.05(+10.84%)
Aug 07, 2017 0.3600 0.4500 0.3550 0.4150 1,543,819 +0.06(+16.90%)
Aug 04, 2017 0.3600 0.3790 0.3550 0.3550 224,465 -0.01(-2.74%)
Aug 03, 2017 0.3690 0.3790 0.3501 0.3650 341,527 -0.01(-1.35%)
Aug 02, 2017 0.3655 0.3796 0.3610 0.3700 226,194 -0.00(-1.10%)
Aug 01, 2017 0.3800 0.3810 0.3600 0.3741 160,442 +0.01(+3.92%)
Jul 31, 2017 0.3700 0.3900 0.3561 0.3600 720,126 -0.01(-2.57%)
Jul 28, 2017 0.3795 0.3890 0.3600 0.3695 209,830 -0.02(-5.26%)
Jul 27, 2017 0.3900 0.3900 0.3700 0.3900 195,731 +0.01(+2.60%)
Jul 26, 2017 0.3750 0.4099 0.3615 0.3801 374,057 +0.01(+2.18%)
Jul 25, 2017 0.4010 0.4100 0.3585 0.3720 569,071 -0.03(-6.74%)
Jul 24, 2017 0.3795 0.4000 0.3700 0.3989 664,281 +0.03(+9.29%)
Jul 21, 2017 0.3610 0.3799 0.3400 0.3650 504,728 +0.01(+2.82%)
Jul 20, 2017 0.3589 0.3600 0.3500 0.3550 249,136 +0.01(+4.41%)
Jul 19, 2017 0.3300 0.3700 0.3300 0.3400 312,709 -0.02(-5.56%)
Jul 18, 2017 0.3500 0.3600 0.3340 0.3600 318,999 +0.03(+8.76%)
Jul 17, 2017 0.3450 0.3600 0.3300 0.3310 307,121 -0.03(-8.06%)
Jul 14, 2017 0.3575 0.3700 0.3400 0.3600 246,640 +0.00(+0.00%)
Jul 13, 2017 0.3600 0.3750 0.3500 0.3600 180,694 +0.00(+0.00%)
Jul 12, 2017 0.3599 0.3799 0.3400 0.3600 205,808 -0.01(-1.37%)
Jul 11, 2017 0.3410 0.3900 0.3200 0.3650 411,747 +0.03(+9.94%)
Jul 10, 2017 0.3755 0.3810 0.3310 0.3320 754,857 -0.04(-10.27%)
Jul 07, 2017 0.3900 0.3900 0.3620 0.3700 437,859 -0.02(-5.13%)
Jul 06, 2017 0.4050 0.4200 0.3765 0.3900 554,576 -0.01(-2.50%)
Jul 05, 2017 0.4250 0.4350 0.3900 0.4000 675,642 -0.02(-4.76%)
Jul 03, 2017 0.4085 0.4250 0.4000 0.4200 189,164 +0.02(+6.33%)
Jun 30, 2017 0.4000 0.4200 0.3900 0.3950 687,736 +0.00(+1.23%)
Jun 29, 2017 0.4100 0.4250 0.3810 0.3902 591,307 -0.02(-4.83%)
Jun 28, 2017 0.3875 0.4200 0.3800 0.4100 593,200 +0.02(+6.49%)
Jun 27, 2017 0.3850 0.4000 0.3700 0.3850 346,658 -0.01(-1.28%)
Jun 26, 2017 0.4000 0.4100 0.3520 0.3900 401,598 -0.01(-1.29%)
Jun 23, 2017 0.3977 0.4300 0.3950 0.3951 780,422 -0.00(-1.23%)
Jun 22, 2017 0.4200 0.4200 0.3820 0.4000 1,038,385 +0.01(+2.56%)
Jun 21, 2017 0.3745 0.4250 0.3700 0.3900 923,537 +0.02(+5.98%)
Jun 20, 2017 0.3550 0.3840 0.3550 0.3680 717,789 +0.02(+4.25%)
Jun 19, 2017 0.3225 0.3800 0.3200 0.3530 962,347 +0.03(+10.31%)
Jun 16, 2017 0.3455 0.3700 0.3050 0.3200 612,287 -0.02(-6.43%)
Jun 15, 2017 0.3655 0.3700 0.3000 0.3420 1,386,363 -0.03(-7.57%)
Jun 14, 2017 0.3905 0.4000 0.3600 0.3700 416,115 -0.02(-5.13%)
Jun 13, 2017 0.3850 0.4190 0.3800 0.3900 568,955 +0.01(+2.63%)
Jun 12, 2017 0.4150 0.4400 0.3500 0.3800 1,699,016 -0.03(-7.32%)
Jun 09, 2017 0.4900 0.4900 0.4000 0.4100 908,175 -0.01(-2.38%)
Jun 08, 2017 0.4705 0.4880 0.4100 0.4200 1,366,884 -0.05(-11.06%)
Jun 07, 2017 0.4095 0.4722 0.4000 0.4722 1,418,613 +0.07(+18.05%)
Jun 06, 2017 0.4320 0.4669 0.3730 0.4000 2,718,519 +0.01(+2.56%)
Jun 05, 2017 0.3725 0.4350 0.3725 0.3900 1,878,774 +0.02(+4.14%)
Jun 02, 2017 0.3700 0.4080 0.3600 0.3745 584,253 -0.01(-1.45%)
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.