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: 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 (%)
Jan 31, 2019 0.0730 0.0900 0.0300 0.0900 97,856 +0.00(+0.00%)
Jan 30, 2019 0.1000 0.1000 0.0900 0.0900 12,749 +0.00(+0.00%)
Jan 29, 2019 0.0900 0.0900 0.0900 0.0900 6,001 +0.00(+0.11%)
Jan 28, 2019 0.0929 0.0929 0.0899 0.0899 5,339 +0.00(+0.00%)
Jan 25, 2019 0.0870 0.0899 0.0870 0.0899 8,000 +0.00(+1.01%)
Jan 24, 2019 0.0930 0.0930 0.0810 0.0890 1,010 +0.00(+0.00%)
Jan 23, 2019 0.0899 0.0899 0.0800 0.0890 6,044 -0.00(-1.11%)
Jan 22, 2019 0.0800 0.1000 0.0800 0.0900 4,163 -0.01(-10.00%)
Jan 18, 2019 0.1000 0.1100 0.0780 0.1000 26,300 +0.01(+17.65%)
Jan 17, 2019 0.0850 0.0850 0.0800 0.0850 5,756 -0.01(-7.61%)
Jan 16, 2019 0.0820 0.0990 0.0600 0.0920 22,049 +0.01(+9.52%)
Jan 15, 2019 0.0850 0.0950 0.0700 0.0840 8,750 -0.01(-11.58%)
Jan 14, 2019 0.0940 0.0950 0.0800 0.0950 4,250 +0.00(+1.06%)
Jan 11, 2019 0.0930 0.1000 0.0930 0.0940 21,400 +0.00(+0.00%)
Jan 10, 2019 0.0940 0.0950 0.0940 0.0940 23,332 +0.00(+0.00%)
Jan 09, 2019 0.0840 0.0940 0.0800 0.0940 63,278 +0.01(+14.63%)
Jan 08, 2019 0.0850 0.0850 0.0820 0.0820 4,411 +0.00(+0.00%)
Jan 07, 2019 0.0950 0.1000 0.0800 0.0820 70,979 -0.01(-6.82%)
Jan 04, 2019 0.0850 0.0940 0.0600 0.0880 110,300 +0.02(+25.71%)
Jan 03, 2019 0.0700 0.0890 0.0550 0.0700 6,560 +0.00(+0.00%)
Jan 02, 2019 0.0530 0.0740 0.0530 0.0700 6,927 -0.00(-5.41%)
Dec 31, 2018 0.0600 0.0780 0.0510 0.0740 104,900 +0.01(+8.82%)
Dec 28, 2018 0.0700 0.0900 0.0300 0.0680 123,200 -0.02(-24.44%)
Dec 27, 2018 0.0600 0.0900 0.0600 0.0900 21,822 +0.01(+9.76%)
Dec 26, 2018 0.0900 0.0900 0.0600 0.0820 38,869 -0.01(-8.89%)
Dec 24, 2018 0.0800 0.0900 0.0800 0.0900 8,100 +0.00(+0.00%)
Dec 21, 2018 0.0900 0.0900 0.0700 0.0900 18,400 -0.00(-3.23%)
Dec 20, 2018 0.0800 0.0950 0.0620 0.0930 111,886 +0.00(+3.33%)
Dec 19, 2018 0.0800 0.0930 0.0700 0.0900 89,090 +0.02(+28.57%)
Dec 18, 2018 0.0900 0.0900 0.0700 0.0700 41,135 -0.02(-24.73%)
Dec 17, 2018 0.0760 0.0930 0.0750 0.0930 7,341 +0.00(+3.33%)
Dec 14, 2018 0.0500 0.0900 0.0500 0.0900 23,900 +0.00(+0.00%)
Dec 13, 2018 0.0900 0.0900 0.0900 0.0900 13,414 +0.00(+0.00%)
Dec 12, 2018 0.0900 0.0900 0.0800 0.0900 11,880 -0.00(-2.17%)
Dec 11, 2018 0.0900 0.0920 0.0800 0.0920 70,409 +0.00(+2.22%)
Dec 10, 2018 0.0900 0.0950 0.0810 0.0900 15,389 +0.00(+0.00%)
Dec 07, 2018 0.0900 0.1000 0.0800 0.0900 11,200 +0.00(+0.00%)
Dec 06, 2018 0.0900 0.0950 0.0900 0.0900 11,470 -0.00(-1.10%)
Dec 04, 2018 0.0920 0.0950 0.0900 0.0910 29,600 -0.00(-2.15%)
Dec 03, 2018 0.0950 0.0980 0.0850 0.0930 20,212 -0.01(-7.00%)
Nov 30, 2018 0.1000 0.1080 0.0900 0.1000 16,000 -0.01(-9.09%)
Nov 29, 2018 0.1050 0.1100 0.0800 0.1100 27,660 +0.01(+13.40%)
Nov 28, 2018 0.1000 0.1000 0.0930 0.0970 14,150 -0.00(-1.02%)
Nov 27, 2018 0.0950 0.1100 0.0800 0.0980 5,558 +0.01(+5.95%)
Nov 26, 2018 0.1000 0.1000 0.0925 0.0925 3,150 -0.02(-14.35%)
Nov 23, 2018 0.1000 0.1080 0.0800 0.1080 5,200 +0.01(+8.00%)
Nov 21, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 20, 2018 0.1030 0.1030 0.0800 0.1000 46,250 +0.00(+0.00%)
Nov 19, 2018 0.1000 0.1080 0.0700 0.1000 14,591 -0.01(-9.09%)
Nov 16, 2018 0.0900 0.1100 0.0800 0.1100 29,400 +0.01(+10.00%)
Nov 15, 2018 0.1050 0.1080 0.0900 0.1000 28,280 +0.00(+0.00%)
Nov 14, 2018 0.0940 0.1100 0.0500 0.1000 34,649 +0.01(+11.11%)
Nov 13, 2018 0.1130 0.1130 0.0900 0.0900 16,458 -0.02(-18.18%)
Nov 12, 2018 0.0900 0.1100 0.0800 0.1100 18,480 +0.01(+12.24%)
Nov 09, 2018 0.0940 0.1150 0.0800 0.0980 11,900 +0.00(+4.26%)
Nov 08, 2018 0.1150 0.1300 0.0810 0.0940 35,035 -0.02(-16.07%)
Nov 07, 2018 0.1000 0.1150 0.0800 0.1120 74,950 +0.01(+12.00%)
Nov 06, 2018 0.1130 0.1200 0.0500 0.1000 43,497 -0.01(-13.04%)
Nov 05, 2018 0.1080 0.1150 0.0950 0.1150 17,647 +0.03(+33.72%)
Nov 02, 2018 0.0910 0.1180 0.0850 0.0860 51,800 -0.04(-32.81%)
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.