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: 12:14 PM EDT, May 20, 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 (%)
Jul 31, 2018 0.2600 0.2950 0.2500 0.2600 21,731 -0.04(-12.75%)
Jul 30, 2018 0.2650 0.2980 0.2600 0.2980 27,051 +0.03(+10.37%)
Jul 27, 2018 0.2900 0.2900 0.2600 0.2700 24,000 -0.02(-6.90%)
Jul 26, 2018 0.3000 0.3000 0.2600 0.2900 64,644 -0.02(-4.92%)
Jul 25, 2018 0.2710 0.3050 0.2600 0.3050 57,514 -0.01(-1.61%)
Jul 24, 2018 0.2975 0.3250 0.2600 0.3100 27,459 +0.03(+10.71%)
Jul 23, 2018 0.3140 0.3200 0.2600 0.2800 45,296 +0.01(+3.70%)
Jul 20, 2018 0.2710 0.3250 0.2600 0.2700 98,099 -0.05(-15.62%)
Jul 19, 2018 0.3250 0.3250 0.2650 0.3200 62,940 -0.00(-1.39%)
Jul 18, 2018 0.3100 0.3245 0.2800 0.3245 46,600 +0.02(+8.17%)
Jul 17, 2018 0.2800 0.3000 0.2500 0.3000 52,003 +0.03(+11.11%)
Jul 16, 2018 0.2900 0.3000 0.2000 0.2700 59,083 -0.01(-3.57%)
Jul 13, 2018 0.2680 0.3050 0.2600 0.2800 104,584 +0.00(+0.00%)
Jul 12, 2018 0.2750 0.2900 0.2000 0.2800 28,503 +0.02(+5.66%)
Jul 11, 2018 0.3050 0.3050 0.2650 0.2650 90,429 +0.00(+0.00%)
Jul 10, 2018 0.2750 0.2750 0.2550 0.2650 15,120 -0.02(-7.02%)
Jul 09, 2018 0.2860 0.2500 0.2850 104,615 -0.01(-3.39%)
Jul 06, 2018 0.2660 0.3050 0.2500 0.2950 97,749 +0.03(+11.32%)
Jul 05, 2018 0.2660 0.3150 0.2600 0.2650 98,729 +0.02(+6.00%)
Jul 03, 2018 0.2500 0.2500 0.2500 0 -0.04(-15.25%)
Jul 02, 2018 0.3000 0.3000 0.2500 0.2950 26,171 -0.01(-1.67%)
Jun 29, 2018 0.2600 0.3000 0.2500 0.3000 12,708 +0.00(+0.00%)
Jun 28, 2018 0.2780 0.3200 0.2650 0.3000 25,666 -0.02(-4.76%)
Jun 27, 2018 0.3150 0.3180 0.2600 0.3150 9,122 +0.00(+0.00%)
Jun 26, 2018 0.2860 0.3300 0.2500 0.3150 70,174 +0.02(+5.00%)
Jun 25, 2018 0.3000 0.3300 0.2500 0.3000 143,194 -0.05(-14.29%)
Jun 22, 2018 0.3150 0.3500 0.3000 0.3500 8,887 +0.00(+0.00%)
Jun 21, 2018 0.3210 0.3520 0.3000 0.3500 45,519 -0.01(-1.41%)
Jun 20, 2018 0.3250 0.3550 0.3000 0.3550 50,158 +0.03(+9.23%)
Jun 19, 2018 0.3250 0.3580 0.3100 0.3250 14,746 -0.03(-8.45%)
Jun 18, 2018 0.3750 0.3750 0.3000 0.3550 62,137 -0.02(-4.05%)
Jun 15, 2018 0.3750 0.3580 0.3700 44,064 +0.01(+3.35%)
Jun 14, 2018 0.3150 0.3800 0.2600 0.3580 149,623 +0.05(+15.48%)
Jun 13, 2018 0.3150 0.3450 0.3100 0.3100 23,014 -0.03(-10.14%)
Jun 12, 2018 0.3200 0.3550 0.3020 0.3450 71,397 +0.02(+6.15%)
Jun 11, 2018 0.3100 0.3550 0.2500 0.3250 153,506 +0.00(+0.00%)
Jun 08, 2018 0.3300 0.3300 0.3000 0.3250 7,749 -0.02(-4.41%)
Jun 07, 2018 0.3200 0.3850 0.3000 0.3400 17,900 -0.04(-11.69%)
Jun 06, 2018 0.3520 0.3850 0.2600 0.3850 63,559 +0.04(+10.00%)
Jun 05, 2018 0.3350 0.3750 0.3000 0.3500 43,034 +0.00(+0.00%)
Jun 04, 2018 0.3540 0.3540 0.3000 0.3500 28,726 +0.00(+0.00%)
Jun 01, 2018 0.3500 0.3600 0.3000 0.3500 17,843 +0.00(+0.00%)
May 31, 2018 0.3450 0.3800 0.3000 0.3500 23,813 +0.00(+0.00%)
May 30, 2018 0.3850 0.3850 0.3000 0.3500 29,434 -0.02(-4.11%)
May 29, 2018 0.3800 0.3900 0.3000 0.3650 59,899 -0.02(-3.95%)
May 25, 2018 0.3800 0.3800 0.3800 0 +0.00(+0.26%)
May 24, 2018 0.3850 0.3850 0.3700 0.3790 15,744 -0.01(-2.32%)
May 23, 2018 0.3600 0.4000 0.3500 0.3880 20,312 -0.00(-0.51%)
May 22, 2018 0.3580 0.4100 0.3200 0.3900 60,650 -0.02(-4.88%)
May 21, 2018 0.3800 0.4300 0.3500 0.4100 75,765 +0.03(+7.89%)
May 18, 2018 0.3750 0.4450 0.3100 0.3800 92,435 +0.03(+8.57%)
May 17, 2018 0.3520 0.4200 0.3100 0.3500 66,152 -0.03(-6.67%)
May 16, 2018 0.3750 0.3800 0.3100 0.3750 64,983 -0.00(-0.79%)
May 15, 2018 0.3880 0.4000 0.3500 0.3780 17,551 -0.01(-2.58%)
May 14, 2018 0.3880 0.3900 0.3500 0.3880 34,386 +0.00(+0.00%)
May 11, 2018 0.4050 0.4050 0.3300 0.3880 66,144 +0.01(+2.11%)
May 10, 2018 0.3600 0.4100 0.3500 0.3800 44,304 -0.03(-7.32%)
May 09, 2018 0.4300 0.4300 0.3200 0.4100 69,865 +0.06(+17.14%)
May 08, 2018 0.3980 0.3980 0.3500 0.3500 18,305 -0.05(-12.50%)
May 07, 2018 0.3800 0.4150 0.3700 0.4000 34,120 +0.00(+0.00%)
May 04, 2018 0.3980 0.4000 0.3760 0.4000 33,659 +0.00(+0.00%)
May 03, 2018 0.4150 0.4800 0.3000 0.4000 95,807 +0.01(+2.04%)
May 02, 2018 0.4100 0.4150 0.3800 0.3920 21,873 +0.01(+3.70%)
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.