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: 3:20 PM EDT, May 17, 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 (%)
Oct 31, 2017 0.5000 0.5500 0.4500 0.5200 160,153 +0.02(+4.00%)
Oct 30, 2017 0.5000 0.5450 0.4900 0.5000 147,354 +0.00(+0.00%)
Oct 27, 2017 0.5105 0.5105 0.4700 0.5000 68,706 +0.01(+1.01%)
Oct 26, 2017 0.5000 0.5300 0.4200 0.4950 112,815 +0.05(+12.50%)
Oct 25, 2017 0.5000 0.5450 0.4300 0.4400 152,151 -0.09(-16.19%)
Oct 24, 2017 0.5400 0.5700 0.5000 0.5250 77,512 -0.02(-2.78%)
Oct 23, 2017 0.6000 0.6000 0.5000 0.5400 145,683 -0.06(-10.00%)
Oct 20, 2017 0.6300 0.6300 0.5500 0.6000 182,413 -0.01(-1.64%)
Oct 19, 2017 0.5950 0.6600 0.5500 0.6100 61,352 +0.05(+8.93%)
Oct 18, 2017 0.6100 0.6500 0.5000 0.5600 50,395 -0.02(-3.45%)
Oct 17, 2017 0.6500 0.7000 0.5000 0.5800 163,636 -0.11(-15.82%)
Oct 16, 2017 0.6800 0.7000 0.5300 0.6890 400,218 +0.04(+6.00%)
Oct 13, 2017 0.5890 0.7350 0.4700 0.6500 745,943 +0.20(+44.44%)
Oct 12, 2017 0.4000 0.4590 0.3800 0.4500 323,345 +0.05(+12.50%)
Oct 11, 2017 0.4510 0.4510 0.3500 0.4000 303,617 -0.04(-9.09%)
Oct 10, 2017 0.4500 0.4500 0.4000 0.4400 322,925 -0.01(-2.22%)
Oct 09, 2017 0.5200 0.5900 0.4100 0.4500 300,936 -0.08(-15.09%)
Oct 06, 2017 0.5300 0.5450 0.5000 0.5300 210,424 +0.01(+1.92%)
Oct 05, 2017 0.5400 0.6000 0.5000 0.5200 153,339 -0.03(-5.45%)
Oct 04, 2017 0.6000 0.6450 0.5000 0.5500 208,022 -0.07(-12.00%)
Oct 03, 2017 0.6150 0.6500 0.6000 0.6250 237,400 +0.02(+2.46%)
Oct 02, 2017 0.6600 0.6990 0.6000 0.6100 286,970 -0.04(-6.15%)
Sep 29, 2017 0.6500 0.7150 0.6000 0.6500 109,347 -0.00(-0.31%)
Sep 28, 2017 0.6600 0.7000 0.6000 0.6520 216,216 -0.01(-1.21%)
Sep 27, 2017 0.7000 0.7490 0.6000 0.6600 158,885 -0.03(-4.35%)
Sep 26, 2017 0.7100 0.7400 0.6000 0.6900 196,147 -0.01(-1.43%)
Sep 25, 2017 0.7000 0.7900 0.5000 0.7000 266,578 +0.05(+7.69%)
Sep 22, 2017 0.6900 0.7450 0.6500 0.6500 154,937 -0.05(-7.14%)
Sep 21, 2017 0.8000 0.8200 0.6000 0.7000 373,801 -0.09(-11.39%)
Sep 20, 2017 0.7100 0.9000 0.7100 0.7900 258,917 +0.09(+12.86%)
Sep 19, 2017 0.9000 0.9500 0.6900 0.7000 758,028 -0.21(-23.08%)
Sep 18, 2017 0.9000 1.010 0.8400 0.9100 769,347 +0.10(+12.35%)
Sep 15, 2017 0.6110 1.000 0.6100 0.8100 1,555,797 +0.22(+37.29%)
Sep 14, 2017 0.2500 0.5900 0.2000 0.5900 1,227,682 +0.36(+156.52%)
Sep 13, 2017 0.2900 0.4000 0.2000 0.2300 900,641 -0.13(-36.11%)
Sep 12, 2017 0.4000 0.4800 0.2500 0.3600 782,014 -0.07(-16.28%)
Sep 11, 2017 0.5500 0.6000 0.3500 0.4300 1,269,809 -0.15(-25.86%)
Sep 08, 2017 0.4000 0.9500 0.0018 0.5800 3,215,309 -1.21(-67.60%)
Aug 23, 2017 1.790 1.790 1.790 0 +0.08(+4.68%)
Aug 22, 2017 1.370 1.720 1.370 1.710 2,726,261 +0.38(+28.57%)
Aug 21, 2017 1.195 1.390 1.150 1.330 1,761,616 +0.08(+6.40%)
Aug 18, 2017 1.225 1.380 0.8800 1.250 5,080,898 -0.04(-3.10%)
Aug 17, 2017 1.715 1.820 1.170 1.290 6,178,688 -0.41(-24.12%)
Aug 16, 2017 1.725 2.050 1.500 1.700 4,028,163 +0.03(+1.80%)
Aug 15, 2017 2.020 2.030 1.250 1.670 13,178,465 -1.03(-38.15%)
Aug 14, 2017 1.875 3.150 1.870 2.700 13,145,025 +1.21(+81.21%)
Aug 11, 2017 0.9575 1.730 0.9550 1.490 10,030,862 +0.55(+57.69%)
Aug 10, 2017 0.7399 1.090 0.6700 0.9449 8,594,989 +0.28(+42.52%)
Aug 09, 2017 0.4725 0.6800 0.4700 0.6630 3,021,088 +0.20(+44.13%)
Aug 08, 2017 0.4350 0.4600 0.4100 0.4600 1,285,698 +0.05(+10.84%)
Aug 07, 2017 0.3600 0.4500 0.3550 0.4150 1,543,819 +0.06(+16.90%)
Aug 04, 2017 0.3600 0.3790 0.3550 0.3550 224,465 -0.01(-2.74%)
Aug 03, 2017 0.3690 0.3790 0.3501 0.3650 341,527 -0.01(-1.35%)
Aug 02, 2017 0.3655 0.3796 0.3610 0.3700 226,194 -0.00(-1.10%)
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.