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: 12:14 PM EDT, May 20, 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 (%)
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%)
Nov 01, 2016 0.0042 0.0060 0.0040 0.0060 235,112 +0.00(+51.25%)
Oct 31, 2016 0.0063 0.0063 0.0030 0.0040 121,899 -0.00(-46.67%)
Oct 28, 2016 0.0060 0.0075 0.0052 0.0075 105,999 +0.00(+87.50%)
Oct 27, 2016 0.0040 0.0080 0.0040 0.0040 1,176,502 +0.00(+14.29%)
Oct 26, 2016 0.0040 0.0040 0.0035 0.0035 20,000 +0.00(+75.00%)
Oct 25, 2016 0.0020 0.0020 0.0020 0.0020 468,600 +0.00(+0.00%)
Oct 21, 2016 0.0020 0.0020 0.0020 0 -0.00(-33.33%)
Oct 20, 2016 0.0030 0.0030 0.0030 0.0030 10,000 +0.00(+0.00%)
Oct 17, 2016 0.0030 0.0030 0.0030 0 -0.00(-25.00%)
Oct 14, 2016 0.0040 0.0040 0.0040 0.0040 10,000 -0.00(-11.11%)
Oct 11, 2016 0.0045 0.0045 0.0045 0 -0.00(-8.16%)
Oct 10, 2016 0.0030 0.0049 0.0030 0.0049 44,950 +0.00(+0.00%)
Oct 07, 2016 0.0049 0.0049 0.0049 0.0049 10,000 +0.00(+0.00%)
Oct 05, 2016 0.0049 0.0049 0.0049 0 +0.00(+0.00%)
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.