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 (%)
Apr 28, 2017 0.4850 0.5100 0.4500 0.4849 824,436 +0.02(+4.28%)
Apr 27, 2017 0.4690 0.5300 0.4521 0.4650 644,540 -0.00(-0.85%)
Apr 26, 2017 0.4650 0.5500 0.4500 0.4690 941,209 -0.01(-2.29%)
Apr 25, 2017 0.4820 0.5100 0.4400 0.4800 742,613 -0.00(-0.41%)
Apr 24, 2017 0.4450 0.5000 0.4450 0.4820 633,196 +0.04(+10.30%)
Apr 21, 2017 0.4250 0.4500 0.4000 0.4370 449,311 +0.04(+9.25%)
Apr 20, 2017 0.3815 0.4900 0.3205 0.4000 2,657,195 +0.03(+6.67%)
Apr 19, 2017 0.7035 0.7050 0.2500 0.3750 7,535,919 -0.38(-50.00%)
Apr 18, 2017 0.6190 0.8500 0.6000 0.7500 3,174,849 +0.16(+27.12%)
Apr 17, 2017 0.4505 0.5900 0.4500 0.5900 1,512,287 +0.14(+31.43%)
Apr 13, 2017 0.3713 0.4700 0.3700 0.4489 1,544,900 +0.08(+22.99%)
Apr 12, 2017 0.3600 0.3800 0.3418 0.3650 738,406 +0.01(+1.42%)
Apr 11, 2017 0.3550 0.3699 0.3300 0.3599 696,790 +0.01(+1.67%)
Apr 10, 2017 0.3650 0.3900 0.2850 0.3540 1,747,336 -0.01(-2.75%)
Apr 07, 2017 0.2825 0.3650 0.2800 0.3640 2,102,614 +0.10(+37.62%)
Apr 06, 2017 0.2399 0.2690 0.2350 0.2645 1,174,769 +0.03(+14.50%)
Apr 05, 2017 0.2200 0.2550 0.2200 0.2310 345,411 +0.01(+4.95%)
Apr 04, 2017 0.2449 0.2850 0.1890 0.2201 1,921,039 -0.03(-10.53%)
Apr 03, 2017 0.1910 0.2600 0.1890 0.2460 949,725 +0.06(+30.23%)
Mar 31, 2017 0.1750 0.1900 0.1700 0.1889 520,722 -0.00(-2.12%)
Mar 30, 2017 0.1999 0.1999 0.1750 0.1930 356,504 -0.01(-3.50%)
Mar 29, 2017 0.1965 0.2199 0.1800 0.2000 439,750 +0.01(+5.26%)
Mar 28, 2017 0.1948 0.2000 0.1750 0.1900 349,108 +0.01(+5.85%)
Mar 27, 2017 0.1903 0.2130 0.1600 0.1795 503,744 -0.02(-10.25%)
Mar 24, 2017 0.2075 0.2130 0.1550 0.2000 1,066,272 -0.01(-6.98%)
Mar 23, 2017 0.2550 0.2890 0.1900 0.2150 2,316,370 -0.03(-12.24%)
Mar 22, 2017 0.1655 0.3000 0.1550 0.2450 2,765,089 +0.09(+58.06%)
Mar 21, 2017 0.0975 0.1800 0.0951 0.1550 1,631,797 +0.06(+63.16%)
Mar 20, 2017 0.0795 0.1000 0.0795 0.0950 967,488 +0.01(+11.76%)
Mar 17, 2017 0.0700 0.0969 0.0645 0.0850 874,741 +0.02(+33.86%)
Mar 16, 2017 0.0580 0.0649 0.0550 0.0635 345,007 +0.00(+7.99%)
Mar 15, 2017 0.0600 0.0600 0.0540 0.0588 257,597 +0.00(+2.44%)
Mar 14, 2017 0.0680 0.0680 0.0509 0.0574 542,479 +0.00(+2.50%)
Mar 13, 2017 0.0670 0.0700 0.0490 0.0560 1,203,392 -0.01(-20.00%)
Mar 10, 2017 0.0600 0.0758 0.0500 0.0700 2,231,940 +0.02(+29.63%)
Mar 09, 2017 0.0500 0.0540 0.0430 0.0540 238,346 +0.01(+14.89%)
Mar 08, 2017 0.0510 0.0559 0.0420 0.0470 722,498 -0.01(-15.92%)
Mar 07, 2017 0.0556 0.0580 0.0470 0.0559 535,213 +0.00(+0.54%)
Mar 06, 2017 0.0570 0.0589 0.0450 0.0556 461,070 -0.00(-2.46%)
Mar 03, 2017 0.0560 0.0570 0.0431 0.0570 299,839 +0.01(+32.07%)
Mar 02, 2017 0.0500 0.0525 0.0421 0.0432 435,669 -0.01(-13.68%)
Mar 01, 2017 0.0420 0.0500 0.0420 0.0500 328,084 +0.01(+19.05%)
Feb 28, 2017 0.0500 0.0590 0.0420 0.0420 129,204 -0.01(-14.29%)
Feb 27, 2017 0.0420 0.0490 0.0390 0.0490 640,671 +0.01(+26.29%)
Feb 24, 2017 0.0430 0.0430 0.0388 0.0388 342,122 -0.00(-1.02%)
Feb 23, 2017 0.0410 0.0430 0.0392 0.0392 189,696 -0.00(-4.39%)
Feb 22, 2017 0.0411 0.0411 0.0391 0.0410 154,000 +0.00(+6.49%)
Feb 21, 2017 0.0438 0.0438 0.0385 0.0385 194,194 +0.00(+6.65%)
Feb 17, 2017 0.0361 0.0361 0.0361 0 -0.01(-17.77%)
Feb 16, 2017 0.0360 0.0440 0.0360 0.0439 450,304 -0.00(-9.86%)
Feb 15, 2017 0.0469 0.0489 0.0350 0.0487 262,527 +0.00(+3.84%)
Feb 14, 2017 0.0479 0.0479 0.0322 0.0469 370,058 -0.00(-2.09%)
Feb 13, 2017 0.0490 0.0490 0.0350 0.0479 234,585 +0.00(+6.44%)
Feb 10, 2017 0.0390 0.0500 0.0350 0.0450 205,372 -0.01(-10.00%)
Feb 09, 2017 0.0411 0.0540 0.0370 0.0500 272,376 -0.00(-7.41%)
Feb 08, 2017 0.0540 0.0540 0.0442 0.0540 135,104 +0.00(+1.89%)
Feb 07, 2017 0.0600 0.0600 0.0401 0.0530 129,349 -0.00(-3.64%)
Feb 06, 2017 0.0549 0.0590 0.0322 0.0550 224,813 +0.00(+0.36%)
Feb 03, 2017 0.0350 0.0600 0.0322 0.0548 490,454 +0.00(+9.82%)
Feb 02, 2017 0.0447 0.0500 0.0335 0.0499 441,497 +0.01(+11.88%)
Feb 01, 2017 0.0450 0.0450 0.0322 0.0446 122,250 -0.00(-0.89%)
Jan 31, 2017 0.0450 0.0450 0.0449 0.0450 17,218 +0.00(+12.50%)
Jan 30, 2017 0.0475 0.0480 0.0251 0.0400 620,248 -0.01(-14.53%)
Jan 27, 2017 0.0475 0.0475 0.0468 0.0468 24,000 -0.00(-0.43%)
Jan 26, 2017 0.0460 0.0480 0.0380 0.0470 243,176 +0.00(+4.44%)
Jan 25, 2017 0.0367 0.0472 0.0366 0.0450 94,934 +0.00(+0.00%)
Jan 24, 2017 0.0479 0.0480 0.0366 0.0450 82,037 -0.00(-4.26%)
Jan 23, 2017 0.0460 0.0470 0.0459 0.0470 39,999 +0.00(+2.17%)
Jan 20, 2017 0.0500 0.0530 0.0366 0.0460 176,890 -0.00(-2.54%)
Jan 19, 2017 0.0500 0.0500 0.0400 0.0472 48,300 +0.01(+28.96%)
Jan 18, 2017 0.0489 0.0520 0.0366 0.0366 435,321 -0.01(-25.15%)
Jan 17, 2017 0.0550 0.0590 0.0350 0.0489 398,817 +0.01(+22.25%)
Jan 13, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 12, 2017 0.0400 0.0400 0.0350 0.0400 211,289 +0.00(+0.00%)
Jan 11, 2017 0.0387 0.0400 0.0250 0.0400 388,689 +0.00(+3.47%)
Jan 10, 2017 0.0230 0.0489 0.0230 0.0387 458,910 +0.00(+10.46%)
Jan 09, 2017 0.0489 0.0489 0.0200 0.0350 514,535 -0.01(-28.43%)
Jan 06, 2017 0.0401 0.0489 0.0401 0.0489 258,495 +0.00(+0.00%)
Jan 05, 2017 0.0498 0.0510 0.0400 0.0489 983,571 +0.01(+20.00%)
Jan 04, 2017 0.0450 0.0530 0.0401 0.0408 885,622 -0.00(-9.44%)
Jan 03, 2017 0.0336 0.0469 0.0200 0.0450 1,308,526 +0.02(+55.17%)
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%)
Oct 03, 2016 0.0049 0.0049 0.0049 0 +0.00(+0.00%)
Sep 30, 2016 0.0047 0.0049 0.0044 0.0049 37,777 +0.00(+0.00%)
Sep 29, 2016 0.0044 0.0049 0.0044 0.0049 327,250 +0.00(+8.89%)
Sep 28, 2016 0.0044 0.0045 0.0044 0.0045 88,000 +0.00(+12.50%)
Sep 27, 2016 0.0043 0.0043 0.0040 0.0040 20,000 -0.00(-20.00%)
Sep 26, 2016 0.0050 0.0050 0.0050 0.0050 4,500 +0.00(+0.00%)
Sep 22, 2016 0.0050 0.0050 0.0050 0 +0.00(+16.28%)
Sep 21, 2016 0.0060 0.0060 0.0043 0.0043 215,373 -0.00(-32.81%)
Sep 15, 2016 0.0064 0.0064 0.0064 0 +0.00(+0.00%)
Sep 13, 2016 0.0064 0.0064 0.0064 0 -0.00(-1.54%)
Sep 08, 2016 0.0065 0.0065 0.0065 0 +0.00(+0.00%)
Sep 02, 2016 0.0065 0.0065 0.0065 0 +0.00(+44.44%)
Aug 29, 2016 0.0045 0.0045 0.0045 0 -0.00(-38.36%)
Aug 24, 2016 0.0073 0.0073 0.0073 0 +0.00(+0.00%)
Aug 22, 2016 0.0073 0.0073 0.0073 0 +0.00(+0.00%)
Aug 18, 2016 0.0073 0.0073 0.0073 0 +0.00(+1.39%)
Aug 16, 2016 0.0072 0.0072 0.0072 0 +0.00(+22.03%)
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.