Skip to main content
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: 12:06 PM EDT, Jun 12, 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 (%)
Jan 31, 2017 0.0450 0.0450 0.0449 0.0450 17,218 +0.00(+12.50%)
Jan 30, 2017 0.0475 0.0480 0.0251 0.0400 620,248 -0.01(-14.53%)
Jan 27, 2017 0.0475 0.0475 0.0468 0.0468 24,000 -0.00(-0.43%)
Jan 26, 2017 0.0460 0.0480 0.0380 0.0470 243,176 +0.00(+4.44%)
Jan 25, 2017 0.0367 0.0472 0.0366 0.0450 94,934 +0.00(+0.00%)
Jan 24, 2017 0.0479 0.0480 0.0366 0.0450 82,037 -0.00(-4.26%)
Jan 23, 2017 0.0460 0.0470 0.0459 0.0470 39,999 +0.00(+2.17%)
Jan 20, 2017 0.0500 0.0530 0.0366 0.0460 176,890 -0.00(-2.54%)
Jan 19, 2017 0.0500 0.0500 0.0400 0.0472 48,300 +0.01(+28.96%)
Jan 18, 2017 0.0489 0.0520 0.0366 0.0366 435,321 -0.01(-25.15%)
Jan 17, 2017 0.0550 0.0590 0.0350 0.0489 398,817 +0.01(+22.25%)
Jan 13, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 12, 2017 0.0400 0.0400 0.0350 0.0400 211,289 +0.00(+0.00%)
Jan 11, 2017 0.0387 0.0400 0.0250 0.0400 388,689 +0.00(+3.47%)
Jan 10, 2017 0.0230 0.0489 0.0230 0.0387 458,910 +0.00(+10.46%)
Jan 09, 2017 0.0489 0.0489 0.0200 0.0350 514,535 -0.01(-28.43%)
Jan 06, 2017 0.0401 0.0489 0.0401 0.0489 258,495 +0.00(+0.00%)
Jan 05, 2017 0.0498 0.0510 0.0400 0.0489 983,571 +0.01(+20.00%)
Jan 04, 2017 0.0450 0.0530 0.0401 0.0408 885,622 -0.00(-9.44%)
Jan 03, 2017 0.0336 0.0469 0.0200 0.0450 1,308,526 +0.02(+55.17%)
Dec 30, 2016 0.0290 0.0290 0.0290 0 -0.00(-5.84%)
Dec 29, 2016 0.0298 0.0319 0.0200 0.0308 260,254 +0.00(+3.36%)
Dec 28, 2016 0.0186 0.0300 0.0160 0.0298 128,600 +0.01(+60.22%)
Dec 27, 2016 0.0336 0.0336 0.0160 0.0186 474,232 -0.01(-44.64%)
Dec 23, 2016 0.0336 0.0336 0.0336 0 +0.00(+12.00%)
Dec 22, 2016 0.0170 0.0330 0.0170 0.0300 723,856 +0.01(+67.60%)
Dec 21, 2016 0.0180 0.0190 0.0150 0.0179 207,028 -0.00(-0.56%)
Dec 19, 2016 0.0180 0.0180 0.0180 20 -0.00(-4.76%)
Dec 16, 2016 0.0119 0.0189 0.0115 0.0189 77,582 +0.01(+54.41%)
Dec 13, 2016 0.0122 0.0122 0.0122 0 -0.01(-30.06%)
Dec 08, 2016 0.0175 0.0175 0.0175 0 -0.00(-12.50%)
Dec 07, 2016 0.0340 0.0340 0.0189 0.0200 360,446 -0.01(-41.18%)
Dec 06, 2016 0.0400 0.0400 0.0200 0.0340 202,564 -0.01(-24.44%)
Dec 05, 2016 0.0401 0.0450 0.0260 0.0450 337,500 +0.01(+28.57%)
Dec 02, 2016 0.0200 0.0390 0.0198 0.0350 925,426 +0.02(+85.19%)
Nov 30, 2016 0.0189 0.0189 0.0189 0 +0.00(+0.00%)
Nov 29, 2016 0.0190 0.0200 0.0135 0.0189 438,625 -0.00(-0.53%)
Nov 28, 2016 0.0200 0.0200 0.0188 0.0190 376,879 -0.00(-5.00%)
Nov 25, 2016 0.0200 0.0200 0.0125 0.0200 206,500 +0.00(+11.11%)
Nov 23, 2016 0.0180 0.0180 0.0180 0 -0.00(-10.00%)
Nov 22, 2016 0.0200 0.0200 0.0165 0.0200 189,935 +0.00(+5.26%)
Nov 21, 2016 0.0100 0.0191 0.0064 0.0190 300,228 +0.01(+91.92%)
Nov 18, 2016 0.0100 0.0100 0.0099 0.0099 261,010 +0.00(+0.00%)
Nov 17, 2016 0.0100 0.0100 0.0099 0.0099 28,818 +0.00(+11.24%)
Nov 16, 2016 0.0095 0.0100 0.0089 0.0089 71,890 -0.00(-11.00%)
Nov 15, 2016 0.0088 0.0100 0.0088 0.0100 16,106 +0.00(+33.33%)
Nov 14, 2016 0.0060 0.0080 0.0060 0.0075 254,583 +0.00(+7.14%)
Nov 10, 2016 0.0070 0.0070 0.0070 0 -0.00(-6.67%)
Nov 08, 2016 0.0075 0.0075 0.0075 0 +0.00(+1.35%)
Nov 07, 2016 0.0067 0.0075 0.0060 0.0074 153,940 -0.00(-1.33%)
Nov 03, 2016 0.0075 0.0075 0.0075 0 +0.00(+0.00%)
Nov 02, 2016 0.0070 0.0075 0.0068 0.0075 31,300 +0.00(+23.97%)
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.