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: 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 (%)
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%)
May 01, 2017 0.4850 0.5000 0.4620 0.4800 435,820 -0.00(-1.01%)
Apr 28, 2017 0.4850 0.5100 0.4500 0.4849 824,436 +0.02(+4.28%)
Apr 27, 2017 0.4690 0.5300 0.4521 0.4650 644,540 -0.00(-0.85%)
Apr 26, 2017 0.4650 0.5500 0.4500 0.4690 941,209 -0.01(-2.29%)
Apr 25, 2017 0.4820 0.5100 0.4400 0.4800 742,613 -0.00(-0.41%)
Apr 24, 2017 0.4450 0.5000 0.4450 0.4820 633,196 +0.04(+10.30%)
Apr 21, 2017 0.4250 0.4500 0.4000 0.4370 449,311 +0.04(+9.25%)
Apr 20, 2017 0.3815 0.4900 0.3205 0.4000 2,657,195 +0.03(+6.67%)
Apr 19, 2017 0.7035 0.7050 0.2500 0.3750 7,535,919 -0.38(-50.00%)
Apr 18, 2017 0.6190 0.8500 0.6000 0.7500 3,174,849 +0.16(+27.12%)
Apr 17, 2017 0.4505 0.5900 0.4500 0.5900 1,512,287 +0.14(+31.43%)
Apr 13, 2017 0.3713 0.4700 0.3700 0.4489 1,544,900 +0.08(+22.99%)
Apr 12, 2017 0.3600 0.3800 0.3418 0.3650 738,406 +0.01(+1.42%)
Apr 11, 2017 0.3550 0.3699 0.3300 0.3599 696,790 +0.01(+1.67%)
Apr 10, 2017 0.3650 0.3900 0.2850 0.3540 1,747,336 -0.01(-2.75%)
Apr 07, 2017 0.2825 0.3650 0.2800 0.3640 2,102,614 +0.10(+37.62%)
Apr 06, 2017 0.2399 0.2690 0.2350 0.2645 1,174,769 +0.03(+14.50%)
Apr 05, 2017 0.2200 0.2550 0.2200 0.2310 345,411 +0.01(+4.95%)
Apr 04, 2017 0.2449 0.2850 0.1890 0.2201 1,921,039 -0.03(-10.53%)
Apr 03, 2017 0.1910 0.2600 0.1890 0.2460 949,725 +0.06(+30.23%)
Mar 31, 2017 0.1750 0.1900 0.1700 0.1889 520,722 -0.00(-2.12%)
Mar 30, 2017 0.1999 0.1999 0.1750 0.1930 356,504 -0.01(-3.50%)
Mar 29, 2017 0.1965 0.2199 0.1800 0.2000 439,750 +0.01(+5.26%)
Mar 28, 2017 0.1948 0.2000 0.1750 0.1900 349,108 +0.01(+5.85%)
Mar 27, 2017 0.1903 0.2130 0.1600 0.1795 503,744 -0.02(-10.25%)
Mar 24, 2017 0.2075 0.2130 0.1550 0.2000 1,066,272 -0.01(-6.98%)
Mar 23, 2017 0.2550 0.2890 0.1900 0.2150 2,316,370 -0.03(-12.24%)
Mar 22, 2017 0.1655 0.3000 0.1550 0.2450 2,765,089 +0.09(+58.06%)
Mar 21, 2017 0.0975 0.1800 0.0951 0.1550 1,631,797 +0.06(+63.16%)
Mar 20, 2017 0.0795 0.1000 0.0795 0.0950 967,488 +0.01(+11.76%)
Mar 17, 2017 0.0700 0.0969 0.0645 0.0850 874,741 +0.02(+33.86%)
Mar 16, 2017 0.0580 0.0649 0.0550 0.0635 345,007 +0.00(+7.99%)
Mar 15, 2017 0.0600 0.0600 0.0540 0.0588 257,597 +0.00(+2.44%)
Mar 14, 2017 0.0680 0.0680 0.0509 0.0574 542,479 +0.00(+2.50%)
Mar 13, 2017 0.0670 0.0700 0.0490 0.0560 1,203,392 -0.01(-20.00%)
Mar 10, 2017 0.0600 0.0758 0.0500 0.0700 2,231,940 +0.02(+29.63%)
Mar 09, 2017 0.0500 0.0540 0.0430 0.0540 238,346 +0.01(+14.89%)
Mar 08, 2017 0.0510 0.0559 0.0420 0.0470 722,498 -0.01(-15.92%)
Mar 07, 2017 0.0556 0.0580 0.0470 0.0559 535,213 +0.00(+0.54%)
Mar 06, 2017 0.0570 0.0589 0.0450 0.0556 461,070 -0.00(-2.46%)
Mar 03, 2017 0.0560 0.0570 0.0431 0.0570 299,839 +0.01(+32.07%)
Mar 02, 2017 0.0500 0.0525 0.0421 0.0432 435,669 -0.01(-13.68%)
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.