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 (%)
Feb 28, 2018 0.5200 0.6900 0.5200 0.5600 160,419 -0.01(-1.75%)
Feb 27, 2018 0.6100 0.6500 0.5000 0.5700 166,785 -0.04(-6.56%)
Feb 26, 2018 0.6850 0.6900 0.5500 0.6100 43,480 -0.07(-10.29%)
Feb 23, 2018 0.6500 0.7000 0.6220 0.6800 122,961 +0.03(+4.62%)
Feb 22, 2018 0.6200 0.7400 0.6020 0.6500 103,795 +0.03(+4.84%)
Feb 21, 2018 0.7450 0.7500 0.6200 0.6200 73,781 -0.08(-11.43%)
Feb 20, 2018 0.6400 0.7500 0.6400 0.7000 187,408 +0.09(+15.70%)
Feb 16, 2018 0.6050 0.6050 0.6050 0 -0.03(-3.97%)
Feb 15, 2018 0.6450 0.7000 0.5500 0.6300 168,940 +0.01(+1.45%)
Feb 14, 2018 0.6450 0.7000 0.5500 0.6210 143,282 +0.07(+12.91%)
Feb 13, 2018 0.5410 0.6400 0.5000 0.5500 67,068 -0.05(-8.33%)
Feb 12, 2018 0.6480 0.6500 0.5390 0.6000 85,928 -0.04(-6.25%)
Feb 09, 2018 0.5210 0.6500 0.5000 0.6400 268,062 +0.04(+6.67%)
Feb 08, 2018 0.6450 0.6450 0.5000 0.6000 28,219 +0.00(+0.00%)
Feb 07, 2018 0.5600 0.6450 0.5600 0.6000 165,808 +0.09(+18.81%)
Feb 06, 2018 0.4810 0.6400 0.4650 0.5050 173,862 +0.02(+4.99%)
Feb 05, 2018 0.5100 0.5100 0.4400 0.4810 288,278 -0.04(-7.68%)
Feb 02, 2018 0.5900 0.5900 0.4500 0.5210 300,170 -0.10(-15.97%)
Feb 01, 2018 0.6050 0.6900 0.5660 0.6200 179,128 -0.06(-8.82%)
Jan 31, 2018 0.7200 0.8300 0.6500 0.6800 110,940 -0.07(-9.33%)
Jan 30, 2018 0.7300 0.7780 0.5700 0.7500 112,067 +0.01(+0.67%)
Jan 29, 2018 0.6500 0.7900 0.5500 0.7450 180,195 +0.03(+3.47%)
Jan 26, 2018 0.7300 0.8000 0.6800 0.7200 166,642 -0.01(-0.69%)
Jan 25, 2018 0.7310 0.7900 0.6500 0.7250 53,780 -0.01(-0.68%)
Jan 24, 2018 0.7500 0.7980 0.6700 0.7300 94,713 -0.02(-2.67%)
Jan 23, 2018 0.8000 0.8000 0.7020 0.7500 144,760 +0.02(+3.16%)
Jan 22, 2018 0.7500 0.8000 0.6700 0.7270 109,238 -0.02(-3.07%)
Jan 19, 2018 0.7700 0.8000 0.6000 0.7500 87,797 +0.02(+2.74%)
Jan 18, 2018 0.7000 0.7500 0.6500 0.7300 105,916 +0.00(+0.55%)
Jan 17, 2018 0.7600 0.8300 0.5500 0.7260 441,977 -0.04(-5.71%)
Jan 16, 2018 0.8500 0.7000 0.7700 308,735 -0.08(-9.41%)
Jan 12, 2018 0.8500 0.8500 0.8500 0 +0.03(+3.66%)
Jan 11, 2018 0.9100 0.9300 0.7500 0.8200 502,564 -0.09(-9.89%)
Jan 10, 2018 1.000 1.000 0.8000 0.9100 113,589 +0.01(+0.55%)
Jan 09, 2018 1.000 1.000 0.8000 0.9050 204,638 -0.09(-9.50%)
Jan 08, 2018 0.9710 1.090 0.9000 1.000 233,026 +0.03(+3.09%)
Jan 05, 2018 1.060 1.100 0.9000 0.9700 309,007 +0.01(+0.52%)
Jan 04, 2018 1.000 1.090 0.9000 0.9650 197,341 -0.05(-4.46%)
Jan 03, 2018 1.060 1.140 0.9300 1.010 284,100 -0.04(-3.81%)
Jan 02, 2018 1.100 1.190 1.010 1.050 212,593 -0.02(-1.87%)
Dec 29, 2017 1.070 1.070 1.070 0 -0.03(-2.73%)
Dec 28, 2017 1.110 1.230 0.9810 1.100 328,429 -0.04(-3.51%)
Dec 27, 2017 1.350 1.400 1.100 1.140 478,701 -0.11(-8.80%)
Dec 26, 2017 1.000 1.490 0.8400 1.250 660,031 +0.41(+48.81%)
Dec 22, 2017 0.7700 0.9000 0.5100 0.8400 493,430 +0.09(+12.00%)
Dec 21, 2017 1.000 1.040 0.6510 0.7500 645,760 -0.29(-27.88%)
Dec 20, 2017 1.520 1.600 0.9000 1.040 1,246,966 -0.46(-30.67%)
Dec 19, 2017 1.900 1.900 1.300 1.500 970,064 -0.28(-15.73%)
Dec 18, 2017 1.700 2.050 1.400 1.780 2,607,690 +0.23(+14.84%)
Dec 15, 2017 1.100 1.880 1.100 1.550 2,120,573 +0.47(+43.52%)
Dec 14, 2017 0.6900 1.200 0.6900 1.080 1,804,975 +0.39(+55.40%)
Dec 13, 2017 0.5990 0.7450 0.5000 0.6950 979,749 +0.11(+19.83%)
Dec 12, 2017 0.5100 0.6000 0.4000 0.5800 696,941 +0.08(+16.00%)
Dec 11, 2017 0.4950 0.5500 0.4110 0.5000 296,600 +0.02(+4.17%)
Dec 08, 2017 0.4990 0.5000 0.4000 0.4800 219,493 -0.01(-1.03%)
Dec 07, 2017 0.5050 0.5050 0.4000 0.4850 315,630 -0.01(-1.02%)
Dec 06, 2017 0.4810 0.5180 0.4000 0.4900 189,768 +0.01(+1.03%)
Dec 05, 2017 0.5100 0.5300 0.4000 0.4850 169,289 -0.04(-6.73%)
Dec 04, 2017 0.5300 0.4800 0.5200 398,350 +0.04(+8.33%)
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.