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: 9:30 AM EDT, Jun 3, 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 (%)
Apr 30, 2020 0.0900 0.0940 0.0710 0.0900 47,908 +0.00(+0.00%)
Apr 29, 2020 0.0825 0.1000 0.0710 0.0900 39,708 +0.00(+0.00%)
Apr 28, 2020 0.0900 0.0940 0.0700 0.0900 63,829 +0.00(+0.00%)
Apr 27, 2020 0.0750 0.0900 0.0700 0.0900 79,740 +0.01(+20.00%)
Apr 24, 2020 0.0770 0.1000 0.0631 0.0750 23,600 -0.02(-18.92%)
Apr 23, 2020 0.0975 0.0975 0.0750 0.0925 35,414 -0.01(-5.13%)
Apr 22, 2020 0.1000 0.1000 0.0750 0.0975 53,541 -0.00(-2.50%)
Apr 21, 2020 0.0695 0.1000 0.0695 0.1000 10,627 +0.01(+17.65%)
Apr 20, 2020 0.0750 0.0950 0.0750 0.0850 61,000 +0.00(+1.19%)
Apr 17, 2020 0.0780 0.0840 0.0780 0.0840 43,900 +0.00(+0.00%)
Apr 16, 2020 0.0870 0.0880 0.0700 0.0840 43,313 +0.01(+12.00%)
Apr 15, 2020 0.0950 0.0950 0.0700 0.0750 16,142 -0.01(-11.76%)
Apr 14, 2020 0.0700 0.1000 0.0700 0.0850 9,855 +0.01(+19.72%)
Apr 13, 2020 0.1000 0.1000 0.0630 0.0710 102,111 -0.03(-29.00%)
Apr 09, 2020 0.1000 0.1000 0.0700 0.1000 19,400 +0.00(+0.00%)
Apr 08, 2020 0.1000 0.1000 0.0630 0.1000 135,011 +0.01(+8.70%)
Apr 07, 2020 0.0900 0.0920 0.0700 0.0920 56,069 +0.03(+50.82%)
Apr 06, 2020 0.0610 0.1000 0.0610 0.0610 99,382 -0.03(-31.46%)
Apr 03, 2020 0.0365 0.1000 0.0365 0.0890 12,200 +0.00(+1.02%)
Apr 02, 2020 0.0800 0.0900 0.0710 0.0881 10,580 -0.00(-2.11%)
Apr 01, 2020 0.0900 0.1100 0.0700 0.0900 27,600 +0.00(+0.00%)
Mar 31, 2020 0.0610 0.0900 0.0610 0.0900 20,492 +0.00(+0.00%)
Mar 30, 2020 0.0900 0.1000 0.0610 0.0900 20,670 +0.00(+0.00%)
Mar 27, 2020 0.1000 0.1100 0.0610 0.0900 68,900 -0.01(-10.00%)
Mar 26, 2020 0.0700 0.1000 0.0700 0.1000 176,044 +0.01(+17.65%)
Mar 25, 2020 0.0700 0.0900 0.0700 0.0850 17,850 -0.00(-5.56%)
Mar 24, 2020 0.0900 0.0900 0.0610 0.0900 48,506 +0.00(+0.00%)
Mar 23, 2020 0.0900 0.0900 0.0700 0.0900 91,407 +0.00(+0.11%)
Mar 20, 2020 0.0800 0.0900 0.0800 0.0899 43,600 +0.01(+13.80%)
Mar 19, 2020 0.0750 0.0900 0.0750 0.0790 58,620 -0.00(-1.25%)
Mar 18, 2020 0.0790 0.0900 0.0750 0.0800 9,788 -0.01(-11.11%)
Mar 17, 2020 0.0700 0.0900 0.0700 0.0900 57,966 +0.00(+0.00%)
Mar 16, 2020 0.0720 0.0900 0.0700 0.0900 393,182 +0.00(+0.00%)
Mar 13, 2020 0.0720 0.1000 0.0720 0.0900 91,600 -0.01(-10.00%)
Mar 12, 2020 0.0900 0.1000 0.0720 0.1000 70,417 +0.00(+0.00%)
Mar 11, 2020 0.0721 0.1300 0.0720 0.1000 17,799 -0.02(-16.67%)
Mar 10, 2020 0.1200 0.1300 0.0710 0.1200 35,471 +0.00(+0.00%)
Mar 09, 2020 0.0710 0.1200 0.0710 0.1200 70,121 +0.02(+20.00%)
Mar 06, 2020 0.1000 0.1200 0.0720 0.1000 32,400 -0.02(-16.67%)
Mar 05, 2020 0.1090 0.1400 0.0710 0.1200 649,121 +0.01(+9.09%)
Mar 04, 2020 0.0800 0.1200 0.0710 0.1100 38,191 +0.01(+10.00%)
Mar 03, 2020 0.1100 0.1200 0.0450 0.1000 51,336 -0.02(-16.67%)
Mar 02, 2020 0.0850 0.1200 0.0710 0.1200 142,395 +0.05(+69.01%)
Feb 28, 2020 0.0601 0.1000 0.0600 0.0710 33,600 -0.03(-29.00%)
Feb 27, 2020 0.0800 0.1100 0.0710 0.1000 67,396 -0.01(-8.26%)
Feb 26, 2020 0.1100 0.1140 0.0800 0.1090 12,879 -0.00(-0.91%)
Feb 25, 2020 0.1100 0.1100 0.0900 0.1100 39,700 +0.00(+0.00%)
Feb 24, 2020 0.1000 0.1200 0.1000 0.1100 19,313 +0.00(+0.00%)
Feb 21, 2020 0.1200 0.1200 0.1000 0.1100 4,600 +0.00(+0.00%)
Feb 20, 2020 0.1100 0.1200 0.1000 0.1100 28,925 +0.01(+4.76%)
Feb 19, 2020 0.1200 0.1250 0.1000 0.1050 242,023 +0.02(+31.25%)
Feb 18, 2020 0.1150 0.1200 0.0600 0.0800 65,289 -0.04(-33.33%)
Feb 14, 2020 0.0700 0.1200 0.0700 0.1200 28,800 +0.00(+0.00%)
Feb 13, 2020 0.1100 0.1200 0.0700 0.1200 47,103 +0.00(+0.00%)
Feb 12, 2020 0.1200 0.1200 0.0700 0.1200 145,908 +0.00(+0.00%)
Feb 11, 2020 0.0800 0.1200 0.0800 0.1200 49,615 +0.01(+12.15%)
Feb 10, 2020 0.1000 0.1100 0.0900 0.1070 46,185 +0.00(+0.00%)
Feb 07, 2020 0.1070 0.1100 0.0900 0.1070 5,900 +0.00(+0.00%)
Feb 06, 2020 0.1070 0.1070 0.0900 0.1070 8,212 +0.01(+7.00%)
Feb 05, 2020 0.1070 0.1070 0.0650 0.1000 17,770 -0.01(-6.54%)
Feb 04, 2020 0.0920 0.1070 0.0800 0.1070 6,521 -0.00(-2.73%)
Feb 03, 2020 0.0920 0.1100 0.0920 0.1100 12,883 +0.00(+0.00%)
Jan 31, 2020 0.0929 0.1100 0.0890 0.1100 55,700 +0.00(+0.00%)
Jan 30, 2020 0.0890 0.1100 0.0890 0.1100 6,533 +0.00(+0.00%)
Jan 29, 2020 0.0950 0.1100 0.0890 0.1100 25,330 +0.00(+0.00%)
Jan 28, 2020 0.0890 0.1100 0.0890 0.1100 15,650 +0.00(+0.00%)
Jan 27, 2020 0.1100 0.1100 0.0900 0.1100 2,916 +0.00(+0.00%)
Jan 24, 2020 0.1100 0.1100 0.0890 0.1100 2,500 +0.00(+0.00%)
Jan 23, 2020 0.0900 0.1100 0.0900 0.1100 1,252 +0.00(+0.00%)
Jan 22, 2020 0.1100 0.1100 0.0890 0.1100 18,962 +0.00(+0.00%)
Jan 21, 2020 0.1000 0.1200 0.0890 0.1100 15,515 +0.01(+10.00%)
Jan 17, 2020 0.0890 0.1000 0.0890 0.1000 15,600 +0.00(+0.00%)
Jan 16, 2020 0.1000 0.1200 0.0890 0.1000 17,160 -0.02(-16.67%)
Jan 15, 2020 0.0900 0.1200 0.0850 0.1200 11,101 +0.00(+0.00%)
Jan 14, 2020 0.1200 0.1200 0.0900 0.1200 27,217 +0.00(+0.00%)
Jan 13, 2020 0.1100 0.1200 0.0600 0.1200 27,707 +0.00(+0.00%)
Jan 10, 2020 0.0891 0.1200 0.0890 0.1200 16,900 +0.03(+31.87%)
Jan 09, 2020 0.1100 0.1250 0.0700 0.0910 44,134 -0.02(-17.27%)
Jan 08, 2020 0.0600 0.1250 0.0600 0.1100 42,175 -0.01(-8.33%)
Jan 07, 2020 0.1250 0.1250 0.0900 0.1200 51,176 -0.01(-4.00%)
Jan 06, 2020 0.1010 0.1250 0.0900 0.1250 214,603 +0.02(+25.00%)
Jan 03, 2020 0.0600 0.1000 0.0600 0.1000 11,400 +0.00(+0.00%)
Jan 02, 2020 0.0900 0.1100 0.0600 0.1000 33,547 -0.01(-9.09%)
Dec 31, 2019 0.0600 0.1200 0.0600 0.1100 176,900 -0.02(-15.38%)
Dec 30, 2019 0.0600 0.1300 0.0600 0.1300 141,912 +0.05(+62.50%)
Dec 27, 2019 0.1300 0.1300 0.0800 0.0800 44,500 -0.05(-38.46%)
Dec 26, 2019 0.1000 0.1300 0.0600 0.1300 17,411 +0.03(+30.00%)
Dec 24, 2019 0.1300 0.1300 0.1000 0.1000 56,600 -0.02(-18.70%)
Dec 23, 2019 0.1000 0.1300 0.1000 0.1230 65,129 +0.00(+2.50%)
Dec 20, 2019 0.0699 0.1390 0.0600 0.1200 106,300 -0.02(-11.11%)
Dec 19, 2019 0.0700 0.1350 0.0700 0.1350 73,522 -0.00(-2.88%)
Dec 18, 2019 0.1199 0.1400 0.1000 0.1390 14,408 +0.00(+0.72%)
Dec 17, 2019 0.1400 0.1400 0.0700 0.1380 36,265 +0.03(+24.32%)
Dec 16, 2019 0.1300 0.1500 0.0600 0.1110 38,546 -0.03(-20.71%)
Dec 13, 2019 0.0720 0.1400 0.0390 0.1400 6,600 +0.03(+27.27%)
Dec 12, 2019 0.0450 0.1200 0.0450 0.1100 56,115 +0.01(+10.00%)
Dec 11, 2019 0.1000 0.1200 0.0450 0.1000 48,485 -0.02(-16.67%)
Dec 10, 2019 0.1200 0.1200 0.1200 20 +0.00(+0.00%)
Dec 09, 2019 0.1000 0.1200 0.0700 0.1200 53,901 +0.00(+0.00%)
Dec 06, 2019 0.0999 0.1200 0.0900 0.1200 19,500 +0.01(+9.09%)
Dec 05, 2019 0.1100 0.1100 0.0800 0.1100 18,288 +0.01(+10.00%)
Dec 04, 2019 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Dec 03, 2019 0.1000 0.1000 0.1000 0.1000 3,346 +0.00(+0.00%)
Dec 02, 2019 0.1000 0.1000 0.1000 0.1000 13,476 +0.00(+0.00%)
Nov 29, 2019 0.1060 0.1060 0.1000 0.1000 1,300 -0.01(-5.66%)
Nov 27, 2019 0.1000 0.1100 0.1000 0.1060 20,500 -0.00(-3.64%)
Nov 26, 2019 0.0919 0.1100 0.0800 0.1100 19,345 +0.01(+10.00%)
Nov 25, 2019 0.1000 0.1140 0.1000 0.1000 5,407 -0.01(-9.09%)
Nov 22, 2019 0.1100 0.1250 0.1020 0.1100 15,200 -0.03(-18.52%)
Nov 21, 2019 0.1100 0.1350 0.1000 0.1350 2,228 +0.01(+3.85%)
Nov 20, 2019 0.1300 0.1300 0.1100 0.1300 6,868 -0.01(-7.14%)
Nov 19, 2019 0.1350 0.1450 0.1100 0.1400 20,522 +0.01(+7.69%)
Nov 18, 2019 0.1140 0.1300 0.1000 0.1300 8,859 +0.00(+0.00%)
Nov 15, 2019 0.1400 0.1400 0.1200 0.1300 22,400 +0.00(+0.00%)
Nov 14, 2019 0.0800 0.1399 0.0800 0.1300 15,790 +0.00(+0.00%)
Nov 13, 2019 0.1300 0.1300 0.1300 0.1300 11,225 +0.00(+0.00%)
Nov 12, 2019 0.0800 0.1400 0.0800 0.1300 16,594 +0.05(+62.50%)
Nov 11, 2019 0.1390 0.1500 0.0800 0.0800 13,516 -0.07(-46.67%)
Nov 08, 2019 0.1500 0.1500 0.0800 0.1500 11,200 +0.00(+0.00%)
Nov 07, 2019 0.0801 0.1500 0.0801 0.1500 42,774 +0.00(+0.33%)
Nov 06, 2019 0.1600 0.1600 0.1495 0.1495 9,994 -0.00(-0.99%)
Nov 05, 2019 0.1600 0.1600 0.1300 0.1510 243,216 -0.02(-11.18%)
Nov 04, 2019 0.1045 0.1800 0.0600 0.1700 88,670 +0.00(+0.00%)
Nov 01, 2019 0.1800 0.1800 0.1700 0.1700 7,000 -0.01(-5.56%)
Oct 31, 2019 0.1800 0.1800 0.1500 0.1800 38,755 +0.01(+5.88%)
Oct 30, 2019 0.1800 0.1800 0.1500 0.1700 5,607 -0.01(-5.56%)
Oct 29, 2019 0.1500 0.1800 0.1100 0.1800 30,615 +0.01(+5.88%)
Oct 28, 2019 0.0545 0.1800 0.0390 0.1700 81,618 +0.02(+13.33%)
Oct 25, 2019 0.1500 0.1500 0.0410 0.1500 17,700 +0.00(+0.00%)
Oct 24, 2019 0.0750 0.1500 0.0390 0.1500 7,031 +0.00(+0.00%)
Oct 23, 2019 0.1300 0.1750 0.1300 0.1500 45,906 +0.01(+7.14%)
Oct 22, 2019 0.1650 0.1750 0.1400 0.1400 22,733 -0.02(-14.63%)
Oct 21, 2019 0.1600 0.1800 0.1400 0.1640 43,692 +0.01(+9.33%)
Oct 18, 2019 0.1690 0.1750 0.1500 0.1500 11,700 -0.01(-6.25%)
Oct 17, 2019 0.1400 0.1750 0.0800 0.1600 18,838 -0.01(-5.33%)
Oct 16, 2019 0.1361 0.1700 0.1300 0.1690 33,428 +0.03(+23.36%)
Oct 15, 2019 0.0750 0.1650 0.0750 0.1370 24,286 +0.02(+14.17%)
Oct 14, 2019 0.1300 0.1600 0.1200 0.1200 3,280 -0.04(-25.00%)
Oct 11, 2019 0.1300 0.1600 0.1300 0.1600 14,600 +0.00(+0.00%)
Oct 10, 2019 0.1500 0.1690 0.1300 0.1600 14,628 -0.01(-5.88%)
Oct 09, 2019 0.1600 0.1750 0.1400 0.1700 44,980 +0.04(+30.77%)
Oct 08, 2019 0.1200 0.1500 0.1000 0.1300 73,035 +0.01(+8.33%)
Oct 07, 2019 0.1700 0.1750 0.1200 0.1200 47,872 -0.03(-20.00%)
Oct 04, 2019 0.1500 0.1700 0.1500 0.1500 57,800 -0.02(-9.09%)
Oct 03, 2019 0.1500 0.1799 0.1500 0.1650 5,688 -0.01(-5.71%)
Oct 02, 2019 0.1500 0.1750 0.1500 0.1750 30,507 +0.02(+16.67%)
Oct 01, 2019 0.1601 0.1750 0.1500 0.1500 55,987 -0.03(-16.67%)
Sep 30, 2019 0.2000 0.2000 0.1500 0.1800 33,998 -0.01(-5.26%)
Sep 27, 2019 0.1651 0.2000 0.1600 0.1900 15,000 +0.01(+5.56%)
Sep 26, 2019 0.1850 0.1900 0.1800 0.1800 52,140 +0.00(+0.00%)
Sep 25, 2019 0.1900 0.1900 0.1500 0.1800 167,480 +0.00(+0.00%)
Sep 24, 2019 0.2000 0.2000 0.1700 0.1800 47,330 -0.02(-10.00%)
Sep 23, 2019 0.2000 0.2050 0.1800 0.2000 30,605 +0.00(+0.05%)
Sep 20, 2019 0.2000 0.2000 0.1700 0.1999 33,100 +0.01(+5.21%)
Sep 19, 2019 0.1950 0.1950 0.1700 0.1900 11,835 +0.00(+0.00%)
Sep 18, 2019 0.1900 0.1900 0.1900 0.1900 4,062 +0.00(+0.00%)
Sep 17, 2019 0.2000 0.2000 0.1650 0.1900 25,140 -0.01(-5.00%)
Sep 16, 2019 0.2100 0.2100 0.1700 0.2000 94,548 +0.00(+0.00%)
Sep 13, 2019 0.1650 0.2000 0.1650 0.2000 116,900 +0.04(+23.46%)
Sep 12, 2019 0.1800 0.1830 0.1600 0.1620 12,530 -0.01(-7.43%)
Sep 11, 2019 0.1550 0.1750 0.1550 0.1750 65,583 +0.00(+2.94%)
Sep 10, 2019 0.1850 0.1850 0.1700 0.1700 14,722 -0.01(-8.11%)
Sep 09, 2019 0.1850 0.1850 0.1700 0.1850 2,190 -0.01(-2.63%)
Sep 06, 2019 0.1900 0.1900 0.1900 0.1900 11,800 +0.02(+11.76%)
Sep 05, 2019 0.1800 0.1950 0.1700 0.1700 141,700 +0.01(+6.25%)
Sep 04, 2019 0.1600 0.1850 0.1600 0.1600 11,988 -0.03(-15.79%)
Sep 03, 2019 0.1550 0.2000 0.1550 0.1900 25,206 +0.02(+8.57%)
Aug 30, 2019 0.1650 0.1850 0.1600 0.1750 9,300 +0.01(+6.06%)
Aug 29, 2019 0.1610 0.1850 0.1550 0.1650 82,334 -0.01(-2.94%)
Aug 28, 2019 0.1600 0.1850 0.1500 0.1700 49,824 -0.01(-8.11%)
Aug 27, 2019 0.1900 0.1900 0.1550 0.1850 80,900 -0.02(-7.50%)
Aug 26, 2019 0.1820 0.2100 0.1800 0.2000 24,571 +0.02(+10.50%)
Aug 23, 2019 0.1650 0.1950 0.1650 0.1810 13,800 -0.02(-9.50%)
Aug 22, 2019 0.1510 0.2000 0.1510 0.2000 72,396 +0.00(+0.00%)
Aug 21, 2019 0.2100 0.2150 0.1800 0.2000 103,243 -0.01(-4.76%)
Aug 20, 2019 0.2000 0.2300 0.1950 0.2100 30,446 +0.00(+0.00%)
Aug 19, 2019 0.2100 0.2300 0.2100 0.2100 18,626 +0.01(+5.00%)
Aug 16, 2019 0.2400 0.2450 0.2000 0.2000 7,500 -0.04(-16.67%)
Aug 15, 2019 0.1850 0.2400 0.1800 0.2400 55,713 +0.04(+20.00%)
Aug 14, 2019 0.1820 0.2500 0.1820 0.2000 103,114 -0.05(-20.00%)
Aug 13, 2019 0.2500 0.2500 0.2200 0.2500 100,169 -0.00(-0.40%)
Aug 12, 2019 0.2510 0.2510 0.2500 0.2510 27,859 +0.00(+0.40%)
Aug 09, 2019 0.2900 0.2900 0.2000 0.2500 23,300 +0.02(+8.70%)
Aug 08, 2019 0.3000 0.3000 0.2300 0.2300 109,603 -0.04(-14.81%)
Aug 07, 2019 0.2600 0.2800 0.2400 0.2700 63,491 +0.02(+8.00%)
Aug 06, 2019 0.2750 0.2760 0.2500 0.2500 30,645 +0.01(+2.04%)
Aug 05, 2019 0.2250 0.2500 0.2100 0.2450 133,663 +0.02(+11.36%)
Aug 02, 2019 0.2300 0.2300 0.2000 0.2200 16,500 +0.02(+12.82%)
Aug 01, 2019 0.2300 0.2300 0.1800 0.1950 164,467 +0.02(+8.33%)
Jul 31, 2019 0.1850 0.1900 0.1800 0.1800 26,348 +0.00(+0.00%)
Jul 30, 2019 0.2110 0.2110 0.1800 0.1800 30,059 -0.03(-14.29%)
Jul 29, 2019 0.2140 0.2150 0.2100 0.2100 11,120 -0.01(-2.33%)
Jul 26, 2019 0.2300 0.2300 0.2000 0.2150 58,000 -0.00(-1.38%)
Jul 25, 2019 0.2150 0.2200 0.2000 0.2180 12,858 +0.01(+6.34%)
Jul 24, 2019 0.2050 0.3800 0.2050 0.2050 23,180 -0.02(-9.29%)
Jul 23, 2019 0.2250 0.2340 0.1800 0.2260 203,593 -0.00(-1.74%)
Jul 22, 2019 0.2300 0.2300 0.2300 0.2300 7,865 +0.00(+0.00%)
Jul 19, 2019 0.2350 0.2500 0.2150 0.2300 35,200 -0.00(-2.13%)
Jul 18, 2019 0.2050 0.2500 0.2010 0.2350 113,202 +0.02(+9.30%)
Jul 17, 2019 0.2650 0.2650 0.2000 0.2150 234,815 -0.07(-23.21%)
Jul 16, 2019 0.2600 0.3000 0.2350 0.2800 100,270 -0.02(-6.67%)
Jul 15, 2019 0.2650 0.3200 0.2100 0.3000 190,272 -0.04(-11.76%)
Jul 12, 2019 0.2800 0.3650 0.2700 0.3400 87,300 +0.01(+3.03%)
Jul 11, 2019 0.3350 0.3800 0.2800 0.3300 128,796 -0.04(-10.81%)
Jul 10, 2019 0.4020 0.4100 0.3200 0.3700 180,755 -0.01(-2.63%)
Jul 09, 2019 0.3500 0.4000 0.3500 0.3800 259,086 +0.02(+5.56%)
Jul 08, 2019 0.3000 0.4200 0.2700 0.3600 336,039 +0.06(+20.00%)
Jul 05, 2019 0.2990 0.3200 0.2600 0.3000 264,400 +0.00(+0.00%)
Jul 03, 2019 0.2850 0.3000 0.2500 0.3000 174,600 +0.05(+20.00%)
Jul 02, 2019 0.1710 0.2920 0.1520 0.2500 411,643 +0.02(+8.70%)
Jul 01, 2019 0.2000 0.2650 0.1725 0.2300 347,619 -0.04(-14.18%)
Jun 28, 2019 0.2380 0.3000 0.2300 0.2680 195,200 +0.03(+14.53%)
Jun 27, 2019 0.2700 0.2800 0.2000 0.2340 416,307 -0.06(-20.68%)
Jun 26, 2019 0.1950 0.3250 0.1500 0.2950 1,207,660 +0.13(+84.37%)
Jun 25, 2019 0.1400 0.1600 0.1400 0.1600 336,490 +0.02(+18.52%)
Jun 24, 2019 0.0810 0.1500 0.0700 0.1350 474,298 +0.06(+70.89%)
Jun 21, 2019 0.0790 0.0900 0.0600 0.0790 80,700 +0.01(+12.86%)
Jun 20, 2019 0.0750 0.0780 0.0650 0.0700 26,354 +0.00(+0.00%)
Jun 19, 2019 0.0710 0.0710 0.0700 0.0700 14,547 +0.00(+0.00%)
Jun 18, 2019 0.0850 0.0850 0.0700 0.0700 57,124 -0.00(-1.41%)
Jun 17, 2019 0.0800 0.0800 0.0500 0.0710 18,743 -0.00(-4.05%)
Jun 14, 2019 0.0710 0.0740 0.0600 0.0740 190,400 +0.00(+2.49%)
Jun 13, 2019 0.0710 0.0722 0.0600 0.0722 128,533 +0.01(+11.08%)
Jun 12, 2019 0.0700 0.0710 0.0650 0.0650 13,880 -0.01(-7.14%)
Jun 11, 2019 0.0660 0.0700 0.0650 0.0700 8,661 -0.00(-1.41%)
Jun 10, 2019 0.0740 0.0760 0.0600 0.0710 38,140 +0.00(+1.43%)
Jun 07, 2019 0.0600 0.0730 0.0600 0.0700 4,200 +0.00(+0.00%)
Jun 06, 2019 0.0740 0.0740 0.0700 0.0700 6,378 -0.00(-1.41%)
Jun 05, 2019 0.0710 0.0710 0.0710 0.0710 1,020 -0.00(-5.33%)
Jun 04, 2019 0.0760 0.0760 0.0650 0.0750 46,306 -0.00(-1.32%)
Jun 03, 2019 0.0800 0.0800 0.0660 0.0760 17,849 +0.01(+8.57%)
May 31, 2019 0.0800 0.0850 0.0700 0.0700 2,100 -0.01(-12.50%)
May 30, 2019 0.0800 0.0800 0.0650 0.0800 20,150 +0.00(+0.00%)
May 29, 2019 0.0800 0.0800 0.0650 0.0800 7,507 +0.00(+0.00%)
May 28, 2019 0.0770 0.0830 0.0750 0.0800 52,915 -0.00(-1.23%)
May 24, 2019 0.0800 0.0810 0.0690 0.0810 34,500 +0.00(+3.85%)
May 23, 2019 0.0760 0.0780 0.0700 0.0780 36,160 +0.00(+1.30%)
May 22, 2019 0.0760 0.0770 0.0600 0.0770 14,036 +0.00(+2.67%)
May 21, 2019 0.0710 0.0780 0.0600 0.0750 24,425 -0.00(-3.85%)
May 20, 2019 0.0780 0.0780 0.0600 0.0780 8,038 +0.00(+4.00%)
May 17, 2019 0.0700 0.0750 0.0700 0.0750 12,800 +0.00(+1.35%)
May 16, 2019 0.0790 0.0790 0.0700 0.0740 15,937 -0.01(-7.50%)
May 15, 2019 0.0800 0.0800 0.0500 0.0800 27,151 +0.00(+0.00%)
May 14, 2019 0.0840 0.0840 0.0700 0.0800 24,405 -0.00(-3.61%)
May 13, 2019 0.0840 0.0840 0.0001 0.0830 58,116 +0.00(+3.75%)
May 10, 2019 0.0710 0.0800 0.0700 0.0800 2,300 +0.00(+2.56%)
May 09, 2019 0.0710 0.0810 0.0710 0.0780 17,663 +0.00(+4.00%)
May 08, 2019 0.0710 0.0770 0.0700 0.0750 14,175 -0.01(-6.25%)
May 07, 2019 0.0710 0.0800 0.0700 0.0800 24,742 +0.01(+12.68%)
May 06, 2019 0.0780 0.0800 0.0600 0.0710 38,910 -0.01(-11.25%)
May 03, 2019 0.0750 0.0800 0.0750 0.0800 18,300 +0.01(+6.67%)
May 02, 2019 0.0790 0.0790 0.0700 0.0750 3,130 -0.01(-6.25%)
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.