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: 1:39 PM EDT, May 22, 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, 2021 0.0650 0.0740 0.0635 0.0668 272,000 -0.00(-0.30%)
Apr 29, 2021 0.0740 0.0740 0.0635 0.0670 203,055 -0.00(-1.47%)
Apr 28, 2021 0.0770 0.0770 0.0650 0.0680 85,134 -0.00(-4.90%)
Apr 27, 2021 0.0650 0.0760 0.0650 0.0715 132,088 +0.00(+2.14%)
Apr 26, 2021 0.0770 0.0800 0.0650 0.0700 315,692 -0.00(-5.41%)
Apr 23, 2021 0.0800 0.0800 0.0620 0.0740 301,200 +0.00(+7.25%)
Apr 22, 2021 0.0800 0.0800 0.0680 0.0690 167,770 -0.00(-1.43%)
Apr 21, 2021 0.0800 0.0800 0.0570 0.0700 266,415 -0.00(-4.76%)
Apr 20, 2021 0.0800 0.0800 0.0670 0.0735 473,853 +0.01(+8.57%)
Apr 19, 2021 0.0770 0.0770 0.0677 0.0677 313,758 -0.00(-3.29%)
Apr 16, 2021 0.0800 0.0800 0.0670 0.0700 138,300 +0.00(+3.40%)
Apr 15, 2021 0.0800 0.0800 0.0670 0.0677 278,782 -0.00(-3.42%)
Apr 14, 2021 0.0850 0.0850 0.0680 0.0701 321,615 -0.00(-1.27%)
Apr 13, 2021 0.0660 0.0750 0.0660 0.0710 246,039 +0.00(+1.43%)
Apr 12, 2021 0.0730 0.0750 0.0660 0.0700 171,075 +0.00(+2.19%)
Apr 09, 2021 0.0660 0.0695 0.0660 0.0685 39,400 -0.00(-1.44%)
Apr 08, 2021 0.0800 0.0800 0.0650 0.0695 103,037 -0.01(-7.33%)
Apr 07, 2021 0.0700 0.0790 0.0600 0.0750 488,356 +0.01(+10.62%)
Apr 06, 2021 0.0650 0.0700 0.0650 0.0678 138,121 +0.00(+4.31%)
Apr 05, 2021 0.0700 0.0700 0.0650 0.0650 153,411 -0.01(-7.14%)
Apr 01, 2021 0.0730 0.0730 0.0650 0.0700 165,300 -0.00(-4.11%)
Mar 31, 2021 0.0750 0.0950 0.0600 0.0730 122,881 +0.00(+5.80%)
Mar 30, 2021 0.0740 0.0950 0.0650 0.0690 194,415 -0.00(-6.76%)
Mar 29, 2021 0.0740 0.0980 0.0500 0.0740 133,131 +0.00(+5.71%)
Mar 26, 2021 0.0750 0.1000 0.0700 0.0700 372,400 -0.00(-6.67%)
Mar 25, 2021 0.0720 0.0750 0.0650 0.0750 295,810 +0.00(+0.00%)
Mar 24, 2021 0.0800 0.0800 0.0735 0.0750 256,078 -0.00(-0.66%)
Mar 23, 2021 0.0800 0.0830 0.0710 0.0755 176,738 -0.01(-10.12%)
Mar 22, 2021 0.0890 0.0890 0.0700 0.0840 430,758 +0.01(+12.00%)
Mar 19, 2021 0.0820 0.0820 0.0700 0.0750 238,400 -0.01(-6.25%)
Mar 18, 2021 0.0800 0.0850 0.0700 0.0800 306,564 +0.00(+0.00%)
Mar 17, 2021 0.0890 0.0890 0.0780 0.0800 398,065 -0.00(-1.84%)
Mar 16, 2021 0.0900 0.0900 0.0700 0.0815 117,136 -0.00(-3.55%)
Mar 15, 2021 0.0900 0.1250 0.0700 0.0845 804,218 -0.00(-0.59%)
Mar 12, 2021 0.0950 0.0950 0.0800 0.0850 802,500 -0.01(-6.59%)
Mar 11, 2021 0.0950 0.1250 0.0800 0.0910 503,192 -0.00(-4.21%)
Mar 10, 2021 0.0920 0.0970 0.0870 0.0950 195,988 +0.00(+3.26%)
Mar 09, 2021 0.1050 0.1050 0.0850 0.0920 215,907 +0.00(+2.22%)
Mar 08, 2021 0.1000 0.1020 0.0850 0.0900 326,461 -0.00(-4.05%)
Mar 05, 2021 0.0910 0.1340 0.0500 0.0938 427,400 -0.01(-9.81%)
Mar 04, 2021 0.1080 0.1080 0.0910 0.1040 655,110 -0.01(-4.59%)
Mar 03, 2021 0.1150 0.1150 0.1010 0.1090 147,892 -0.00(-2.50%)
Mar 02, 2021 0.1200 0.1200 0.1060 0.1118 117,285 -0.00(-1.93%)
Mar 01, 2021 0.1200 0.1250 0.1050 0.1140 807,554 -0.00(-4.20%)
Feb 26, 2021 0.1200 0.1340 0.1011 0.1190 611,500 +0.00(+0.00%)
Feb 25, 2021 0.1200 0.1300 0.1100 0.1190 442,362 +0.00(+3.48%)
Feb 24, 2021 0.1250 0.1340 0.1000 0.1150 655,559 +0.01(+6.98%)
Feb 23, 2021 0.1098 0.1300 0.0900 0.1075 906,567 +0.00(+4.37%)
Feb 22, 2021 0.1100 0.1300 0.0900 0.1030 1,143,458 +0.00(+3.00%)
Feb 19, 2021 0.0900 0.1100 0.0850 0.1000 1,400,100 +0.01(+17.65%)
Feb 18, 2021 0.0950 0.1000 0.0850 0.0850 322,564 -0.01(-10.53%)
Feb 17, 2021 0.1000 0.1000 0.0770 0.0950 1,014,745 +0.00(+3.26%)
Feb 16, 2021 0.1000 0.1100 0.0800 0.0920 951,520 +0.01(+8.24%)
Feb 12, 2021 0.0850 0.0950 0.0750 0.0850 719,900 +0.01(+7.59%)
Feb 11, 2021 0.0800 0.1020 0.0200 0.0790 279,412 -0.01(-7.06%)
Feb 10, 2021 0.0900 0.1000 0.0700 0.0850 749,685 -0.00(-5.56%)
Feb 09, 2021 0.1050 0.1060 0.0850 0.0900 383,161 +0.00(+0.00%)
Feb 08, 2021 0.1000 0.1000 0.0200 0.0900 1,756,248 +0.00(+3.45%)
Feb 05, 2021 0.0940 0.0940 0.0630 0.0870 336,800 -0.00(-2.25%)
Feb 04, 2021 0.0900 0.0900 0.0750 0.0890 123,610 +0.01(+11.25%)
Feb 03, 2021 0.1340 0.1340 0.0750 0.0800 240,071 -0.01(-11.11%)
Feb 02, 2021 0.0900 0.1200 0.0560 0.0900 793,426 +0.00(+5.88%)
Feb 01, 2021 0.0710 0.0850 0.0700 0.0850 125,297 +0.01(+6.25%)
Jan 29, 2021 0.0750 0.0800 0.0750 0.0800 102,900 +0.00(+0.00%)
Jan 28, 2021 0.0600 0.0850 0.0200 0.0800 194,062 -0.01(-5.88%)
Jan 27, 2021 0.0710 0.1000 0.0650 0.0850 240,194 -0.00(-2.30%)
Jan 26, 2021 0.0880 0.0900 0.0850 0.0870 106,354 -0.00(-3.33%)
Jan 25, 2021 0.1000 0.1000 0.0100 0.0900 298,094 +0.00(+0.00%)
Jan 22, 2021 0.0850 0.1200 0.0850 0.0900 317,400 -0.01(-5.26%)
Jan 21, 2021 0.0900 0.0950 0.0900 0.0950 176,223 +0.00(+0.00%)
Jan 20, 2021 0.0900 0.1000 0.0900 0.0950 78,299 -0.01(-5.00%)
Jan 19, 2021 0.0915 0.1340 0.0900 0.1000 365,296 +0.00(+0.00%)
Jan 15, 2021 0.1000 0.1300 0.0900 0.1000 897,900 +0.00(+0.00%)
Jan 14, 2021 0.1300 0.1300 0.1000 0.1000 622,275 -0.01(-13.04%)
Jan 13, 2021 0.0220 0.1150 0.0220 0.1150 136,247 -0.01(-11.54%)
Jan 12, 2021 0.0220 0.1300 0.0220 0.1300 256,248 +0.00(+0.00%)
Jan 11, 2021 0.1000 0.1300 0.0900 0.1300 879,956 +0.02(+18.18%)
Jan 08, 2021 0.0700 0.1300 0.0700 0.1100 1,173,000 +0.01(+15.79%)
Jan 07, 2021 0.0695 0.1000 0.0695 0.0950 719,214 +0.02(+35.71%)
Jan 06, 2021 0.1000 0.1000 0.0510 0.0700 680,886 +0.00(+0.00%)
Jan 05, 2021 0.0600 0.0700 0.0505 0.0700 461,254 +0.02(+32.08%)
Jan 04, 2021 0.0700 0.0790 0.0500 0.0530 552,941 +0.00(+6.00%)
Dec 31, 2020 0.0500 0.0500 0.0500 266,356 -0.02(-28.57%)
Dec 30, 2020 0.0220 0.0700 0.0220 0.0700 266,356 +0.01(+27.04%)
Dec 29, 2020 0.0500 0.0650 0.0500 0.0551 85,072 -0.00(-8.17%)
Dec 28, 2020 0.0220 0.0800 0.0220 0.0600 480,847 -0.01(-14.29%)
Dec 24, 2020 0.0700 0.0700 0.0550 0.0700 67,300 +0.00(+0.00%)
Dec 23, 2020 0.0220 0.0800 0.0220 0.0700 88,373 +0.00(+0.00%)
Dec 22, 2020 0.0500 0.0850 0.0500 0.0700 147,346 +0.00(+0.00%)
Dec 21, 2020 0.0500 0.0850 0.0500 0.0700 189,347 -0.00(-1.41%)
Dec 18, 2020 0.0750 0.0750 0.0500 0.0710 146,900 -0.01(-16.47%)
Dec 17, 2020 0.0800 0.0900 0.0500 0.0850 260,745 +0.01(+6.25%)
Dec 16, 2020 0.0510 0.0800 0.0510 0.0800 33,287 +0.00(+0.00%)
Dec 15, 2020 0.0500 0.0900 0.0500 0.0800 95,949 -0.01(-11.11%)
Dec 14, 2020 0.0600 0.0900 0.0600 0.0900 225,950 +0.02(+28.57%)
Dec 11, 2020 0.0700 0.0900 0.0600 0.0700 80,300 -0.02(-22.22%)
Dec 10, 2020 0.0400 0.1000 0.0400 0.0900 247,523 +0.02(+28.57%)
Dec 09, 2020 0.0700 0.0900 0.0700 0.0700 95,052 +0.00(+0.00%)
Dec 08, 2020 0.0220 0.0800 0.0220 0.0700 206,800 -0.02(-20.45%)
Dec 07, 2020 0.0220 0.1000 0.0220 0.0880 120,214 -0.01(-7.37%)
Dec 04, 2020 0.0500 0.1000 0.0300 0.0950 204,400 +0.00(+3.26%)
Dec 03, 2020 0.0970 0.0980 0.0920 0.0920 18,670 -0.01(-6.12%)
Dec 02, 2020 0.0950 0.1050 0.0900 0.0980 51,103 -0.00(-2.00%)
Dec 01, 2020 0.0500 0.1000 0.0500 0.1000 37,610 +0.00(+0.00%)
Nov 30, 2020 0.0800 0.1080 0.0800 0.1000 49,544 +0.00(+0.00%)
Nov 27, 2020 0.0900 0.1100 0.0900 0.1000 29,800 +0.00(+0.00%)
Nov 25, 2020 0.1080 0.1080 0.0900 0.1000 126,400 -0.01(-7.41%)
Nov 24, 2020 0.1200 0.1200 0.0200 0.1080 237,142 -0.00(-1.82%)
Nov 23, 2020 0.0200 0.1200 0.0200 0.1100 130,689 -0.01(-8.33%)
Nov 20, 2020 0.1300 0.1300 0.1100 0.1200 54,700 -0.01(-7.69%)
Nov 19, 2020 0.1100 0.1300 0.0500 0.1300 245,216 +0.01(+8.33%)
Nov 18, 2020 0.1100 0.1395 0.1100 0.1200 41,521 -0.01(-7.69%)
Nov 17, 2020 0.1340 0.1340 0.1000 0.1300 49,117 +0.01(+8.33%)
Nov 16, 2020 0.1000 0.1200 0.1000 0.1200 81,041 +0.01(+11.11%)
Nov 13, 2020 0.1300 0.1300 0.1033 0.1080 77,700 -0.02(-16.92%)
Nov 12, 2020 0.1080 0.1400 0.1000 0.1300 126,494 +0.01(+8.42%)
Nov 11, 2020 0.1100 0.1340 0.1000 0.1199 34,033 +0.02(+19.90%)
Nov 10, 2020 0.1290 0.1290 0.0140 0.1000 153,749 -0.02(-16.67%)
Nov 09, 2020 0.1000 0.1290 0.1000 0.1200 59,414 +0.01(+14.29%)
Nov 06, 2020 0.1000 0.1290 0.1000 0.1050 235,400 -0.01(-12.50%)
Nov 05, 2020 0.1200 0.1350 0.1200 0.1200 74,926 +0.00(+0.00%)
Nov 04, 2020 0.1290 0.1400 0.1100 0.1200 80,162 -0.01(-6.98%)
Nov 03, 2020 0.1000 0.1400 0.1000 0.1290 31,511 +0.01(+7.50%)
Nov 02, 2020 0.1400 0.1400 0.1000 0.1200 93,329 -0.02(-14.29%)
Oct 30, 2020 0.1250 0.1400 0.1250 0.1400 19,500 +0.02(+12.00%)
Oct 29, 2020 0.1200 0.1400 0.1000 0.1250 43,870 +0.01(+13.64%)
Oct 28, 2020 0.1250 0.1300 0.1000 0.1100 49,908 +0.00(+0.00%)
Oct 27, 2020 0.1110 0.1277 0.1000 0.1100 31,170 -0.00(-0.90%)
Oct 26, 2020 0.1276 0.1276 0.1100 0.1110 13,147 +0.00(+0.91%)
Oct 23, 2020 0.1295 0.1300 0.1100 0.1100 17,600 -0.02(-14.73%)
Oct 22, 2020 0.1300 0.1300 0.1100 0.1290 23,616 +0.00(+0.78%)
Oct 21, 2020 0.1288 0.1300 0.1090 0.1280 47,712 +0.01(+6.67%)
Oct 20, 2020 0.1000 0.1310 0.1000 0.1200 41,849 -0.01(-6.83%)
Oct 19, 2020 0.1100 0.1310 0.1010 0.1288 16,443 +0.01(+7.33%)
Oct 16, 2020 0.1200 0.1200 0.1200 0.1200 3,200 +0.00(+0.00%)
Oct 15, 2020 0.1100 0.1300 0.1100 0.1200 23,605 +0.00(+0.00%)
Oct 14, 2020 0.1290 0.1290 0.1010 0.1200 5,712 +0.00(+0.00%)
Oct 13, 2020 0.1290 0.1290 0.1000 0.1200 15,341 -0.01(-6.98%)
Oct 12, 2020 0.1000 0.1300 0.1000 0.1290 65,478 +0.02(+17.27%)
Oct 09, 2020 0.1000 0.1200 0.1000 0.1100 17,700 -0.01(-8.33%)
Oct 08, 2020 0.1200 0.1290 0.1200 0.1200 6,385 +0.01(+11.11%)
Oct 07, 2020 0.1200 0.1200 0.1080 0.1080 12,317 -0.01(-10.00%)
Oct 06, 2020 0.1000 0.1200 0.1000 0.1200 54,506 +0.01(+9.09%)
Oct 05, 2020 0.1200 0.1290 0.0900 0.1100 32,822 -0.01(-8.33%)
Oct 02, 2020 0.1100 0.1200 0.1010 0.1200 74,100 +0.00(+0.00%)
Oct 01, 2020 0.1200 0.1200 0.1200 0.1200 3,800 +0.01(+8.11%)
Sep 30, 2020 0.1200 0.1400 0.1100 0.1110 59,187 +0.00(+0.91%)
Sep 29, 2020 0.1200 0.1400 0.1100 0.1100 23,353 +0.00(+0.00%)
Sep 28, 2020 0.1100 0.1290 0.1050 0.1100 45,431 -0.00(-0.90%)
Sep 25, 2020 0.1290 0.1290 0.1100 0.1110 19,900 -0.01(-9.76%)
Sep 23, 2020 0.1230 0.1230 0.1230 0 -0.01(-4.65%)
Sep 22, 2020 0.1290 0.1320 0.1160 0.1290 2,732 +0.00(+0.00%)
Sep 21, 2020 0.1200 0.1400 0.1100 0.1290 59,442 +0.01(+7.50%)
Sep 18, 2020 0.1500 0.1500 0.1100 0.1200 33,300 -0.02(-12.41%)
Sep 17, 2020 0.1100 0.1500 0.1100 0.1370 14,096 -0.01(-8.67%)
Sep 16, 2020 0.1201 0.1500 0.1100 0.1500 32,883 +0.02(+20.00%)
Sep 15, 2020 0.1100 0.1250 0.1100 0.1250 12,740 +0.01(+4.17%)
Sep 14, 2020 0.1100 0.1250 0.1100 0.1200 45,975 +0.00(+0.84%)
Sep 11, 2020 0.1160 0.1300 0.1100 0.1190 32,400 -0.00(-0.83%)
Sep 10, 2020 0.1100 0.1200 0.1100 0.1200 27,718 +0.00(+0.84%)
Sep 09, 2020 0.1100 0.1400 0.1100 0.1190 8,810 -0.00(-0.83%)
Sep 08, 2020 0.1200 0.1200 0.1200 0.1200 27,472 +0.00(+0.00%)
Sep 04, 2020 0.1250 0.1250 0.1200 0.1200 4,800 -0.01(-4.00%)
Sep 03, 2020 0.1200 0.1300 0.1100 0.1250 26,462 +0.01(+7.76%)
Sep 02, 2020 0.1200 0.1300 0.1160 0.1160 17,706 -0.00(-1.78%)
Sep 01, 2020 0.1200 0.1300 0.1160 0.1181 23,445 +0.00(+0.51%)
Aug 31, 2020 0.1300 0.1300 0.1175 0.1175 9,618 -0.01(-9.62%)
Aug 28, 2020 0.1155 0.1300 0.1155 0.1300 6,000 +0.01(+8.33%)
Aug 27, 2020 0.1200 0.1300 0.1100 0.1200 17,108 -0.00(-0.83%)
Aug 26, 2020 0.1200 0.1210 0.1150 0.1210 65,445 +0.00(+0.83%)
Aug 25, 2020 0.1200 0.1400 0.1160 0.1200 8,151 +0.00(+0.84%)
Aug 24, 2020 0.1200 0.1350 0.1190 0.1190 78,422 -0.01(-4.80%)
Aug 21, 2020 0.1400 0.1400 0.1200 0.1250 74,800 -0.01(-7.41%)
Aug 20, 2020 0.1400 0.1500 0.1210 0.1350 67,670 -0.00(-2.17%)
Aug 19, 2020 0.1400 0.1500 0.1100 0.1380 94,367 -0.00(-1.43%)
Aug 18, 2020 0.1370 0.1400 0.1200 0.1400 31,682 +0.00(+2.19%)
Aug 17, 2020 0.1400 0.1400 0.1200 0.1370 62,481 -0.00(-2.14%)
Aug 14, 2020 0.1200 0.1400 0.1200 0.1400 28,100 +0.02(+13.82%)
Aug 13, 2020 0.1400 0.1400 0.1100 0.1230 47,278 +0.01(+11.82%)
Aug 12, 2020 0.1500 0.1500 0.1100 0.1100 52,870 -0.02(-15.38%)
Aug 11, 2020 0.1400 0.1400 0.1100 0.1300 47,459 -0.01(-7.14%)
Aug 10, 2020 0.1000 0.1500 0.1000 0.1400 79,700 -0.01(-6.04%)
Aug 07, 2020 0.1000 0.1500 0.1000 0.1490 45,400 +0.01(+10.37%)
Aug 06, 2020 0.1500 0.1500 0.1200 0.1350 97,647 +0.01(+3.85%)
Aug 05, 2020 0.1500 0.1500 0.1150 0.1300 37,820 -0.02(-13.33%)
Aug 04, 2020 0.1030 0.1500 0.1030 0.1500 27,734 +0.00(+0.00%)
Aug 03, 2020 0.1200 0.1500 0.1030 0.1500 28,058 +0.01(+7.14%)
Jul 31, 2020 0.1500 0.1500 0.1150 0.1400 17,100 -0.01(-6.67%)
Jul 30, 2020 0.1500 0.1500 0.1400 0.1500 17,226 +0.00(+0.00%)
Jul 29, 2020 0.1490 0.1590 0.1200 0.1500 130,740 +0.02(+20.00%)
Jul 28, 2020 0.1400 0.1400 0.1030 0.1250 26,373 -0.02(-10.71%)
Jul 27, 2020 0.1000 0.1490 0.1000 0.1400 186,608 +0.00(+0.00%)
Jul 24, 2020 0.1000 0.1470 0.1000 0.1400 31,900 +0.00(+0.00%)
Jul 23, 2020 0.1000 0.1500 0.1000 0.1400 37,426 +0.00(+0.00%)
Jul 22, 2020 0.1400 0.1500 0.1200 0.1400 11,121 +0.00(+0.00%)
Jul 21, 2020 0.1200 0.1400 0.1200 0.1400 44,353 +0.00(+0.00%)
Jul 20, 2020 0.1400 0.1400 0.1300 0.1400 23,339 +0.00(+0.00%)
Jul 17, 2020 0.1100 0.1400 0.1100 0.1400 48,600 +0.00(+0.00%)
Jul 16, 2020 0.1300 0.1400 0.1000 0.1400 30,094 -0.00(-2.78%)
Jul 15, 2020 0.1500 0.1540 0.1300 0.1440 17,760 -0.01(-7.10%)
Jul 14, 2020 0.1700 0.1700 0.1200 0.1550 30,629 -0.02(-8.82%)
Jul 13, 2020 0.1600 0.1900 0.0900 0.1700 230,191 +0.01(+6.25%)
Jul 10, 2020 0.1500 0.1750 0.1120 0.1600 123,800 +0.01(+6.67%)
Jul 09, 2020 0.1500 0.1600 0.1350 0.1500 44,444 +0.00(+0.00%)
Jul 08, 2020 0.1600 0.1700 0.1500 0.1500 116,682 +0.00(+0.00%)
Jul 07, 2020 0.0800 0.1900 0.0800 0.1500 451,907 -1.24(-89.21%)
Jul 06, 2020 0.1425 1.390 0.0700 1.390 98,868 +1.25(+929.63%)
Jul 02, 2020 0.1120 0.1350 0.1120 0.1350 17,800 +0.02(+20.54%)
Jul 01, 2020 0.0800 0.1390 0.0800 0.1120 29,898 -0.03(-19.71%)
Jun 30, 2020 0.1120 0.1395 0.1100 0.1395 26,803 +0.00(+1.09%)
Jun 29, 2020 0.1400 0.1499 0.0900 0.1380 119,910 +0.00(+0.00%)
Jun 26, 2020 0.1400 0.1440 0.0800 0.1380 118,300 +0.02(+15.00%)
Jun 25, 2020 0.1000 0.1350 0.1000 0.1200 19,844 -0.02(-11.11%)
Jun 24, 2020 0.0900 0.1350 0.0900 0.1350 57,851 +0.00(+0.00%)
Jun 23, 2020 0.0925 0.1500 0.0800 0.1350 52,363 -0.01(-3.57%)
Jun 22, 2020 0.0930 0.1400 0.0930 0.1400 17,299 +0.00(+0.00%)
Jun 19, 2020 0.1300 0.1400 0.1210 0.1400 10,800 +0.01(+7.69%)
Jun 18, 2020 0.1500 0.1500 0.1010 0.1300 87,398 +0.01(+7.88%)
Jun 17, 2020 0.0900 0.1500 0.0900 0.1205 33,532 -0.03(-19.67%)
Jun 16, 2020 0.1490 0.1500 0.0850 0.1500 25,583 +0.00(+1.35%)
Jun 15, 2020 0.1200 0.1480 0.1100 0.1480 65,228 +0.01(+5.71%)
Jun 12, 2020 0.1350 0.1480 0.0800 0.1400 37,800 +0.00(+0.00%)
Jun 11, 2020 0.1100 0.1440 0.1100 0.1400 60,968 +0.00(+1.45%)
Jun 10, 2020 0.1400 0.1440 0.1200 0.1380 25,164 -0.00(-1.43%)
Jun 09, 2020 0.1451 0.1600 0.1100 0.1400 117,490 -0.01(-6.67%)
Jun 08, 2020 0.1500 0.1580 0.1110 0.1500 61,054 +0.00(+0.00%)
Jun 05, 2020 0.1700 0.1700 0.1400 0.1500 49,300 +0.00(+0.00%)
Jun 04, 2020 0.1500 0.1800 0.1400 0.1500 46,587 -0.02(-11.76%)
Jun 03, 2020 0.1700 0.1800 0.1400 0.1700 88,682 -0.01(-5.56%)
Jun 02, 2020 0.1450 0.1900 0.1450 0.1800 94,394 -0.01(-5.26%)
Jun 01, 2020 0.1900 0.1900 0.1800 0.1900 19,860 +0.00(+0.00%)
May 29, 2020 0.1900 0.1900 0.1710 0.1900 31,500 +0.00(+0.00%)
May 28, 2020 0.1401 0.2100 0.1400 0.1900 52,358 +0.00(+0.00%)
May 27, 2020 0.2000 0.2000 0.1500 0.1900 140,290 -0.01(-5.00%)
May 26, 2020 0.2000 0.2500 0.2000 0.2000 111,678 +0.00(+0.00%)
May 22, 2020 0.1600 0.2600 0.1400 0.2000 1,049,600 +0.03(+17.65%)
May 21, 2020 0.1400 0.1700 0.1400 0.1700 309,630 +0.00(+0.00%)
May 20, 2020 0.1700 0.2000 0.1000 0.1700 338,994 +0.02(+12.58%)
May 19, 2020 0.1500 0.2000 0.1200 0.1510 329,105 +0.01(+7.86%)
May 18, 2020 0.1899 0.4700 0.0480 0.1400 1,254,393 -0.01(-6.67%)
May 15, 2020 0.1480 0.1800 0.1470 0.1500 90,600 +0.00(+1.35%)
May 14, 2020 0.1490 0.1500 0.1400 0.1480 194,349 +0.01(+5.71%)
May 13, 2020 0.1200 0.1400 0.1106 0.1400 147,260 +0.03(+26.70%)
May 12, 2020 0.1100 0.1200 0.1000 0.1105 336,356 +0.01(+10.50%)
May 11, 2020 0.1380 0.1400 0.1000 0.1000 82,995 +0.00(+0.00%)
May 08, 2020 0.0990 0.1480 0.0800 0.1000 255,000 +0.01(+5.26%)
May 07, 2020 0.0700 0.1000 0.0700 0.0950 97,490 +0.01(+11.76%)
May 06, 2020 0.1000 0.1000 0.0800 0.0850 37,495 -0.00(-5.56%)
May 05, 2020 0.0900 0.0940 0.0700 0.0900 55,779 +0.01(+18.42%)
May 04, 2020 0.0920 0.0920 0.0760 0.0760 24,883 -0.01(-15.56%)
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.