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 (%)
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%)
Aug 01, 2017 0.3800 0.3810 0.3600 0.3741 160,442 +0.01(+3.92%)
Jul 31, 2017 0.3700 0.3900 0.3561 0.3600 720,126 -0.01(-2.57%)
Jul 28, 2017 0.3795 0.3890 0.3600 0.3695 209,830 -0.02(-5.26%)
Jul 27, 2017 0.3900 0.3900 0.3700 0.3900 195,731 +0.01(+2.60%)
Jul 26, 2017 0.3750 0.4099 0.3615 0.3801 374,057 +0.01(+2.18%)
Jul 25, 2017 0.4010 0.4100 0.3585 0.3720 569,071 -0.03(-6.74%)
Jul 24, 2017 0.3795 0.4000 0.3700 0.3989 664,281 +0.03(+9.29%)
Jul 21, 2017 0.3610 0.3799 0.3400 0.3650 504,728 +0.01(+2.82%)
Jul 20, 2017 0.3589 0.3600 0.3500 0.3550 249,136 +0.01(+4.41%)
Jul 19, 2017 0.3300 0.3700 0.3300 0.3400 312,709 -0.02(-5.56%)
Jul 18, 2017 0.3500 0.3600 0.3340 0.3600 318,999 +0.03(+8.76%)
Jul 17, 2017 0.3450 0.3600 0.3300 0.3310 307,121 -0.03(-8.06%)
Jul 14, 2017 0.3575 0.3700 0.3400 0.3600 246,640 +0.00(+0.00%)
Jul 13, 2017 0.3600 0.3750 0.3500 0.3600 180,694 +0.00(+0.00%)
Jul 12, 2017 0.3599 0.3799 0.3400 0.3600 205,808 -0.01(-1.37%)
Jul 11, 2017 0.3410 0.3900 0.3200 0.3650 411,747 +0.03(+9.94%)
Jul 10, 2017 0.3755 0.3810 0.3310 0.3320 754,857 -0.04(-10.27%)
Jul 07, 2017 0.3900 0.3900 0.3620 0.3700 437,859 -0.02(-5.13%)
Jul 06, 2017 0.4050 0.4200 0.3765 0.3900 554,576 -0.01(-2.50%)
Jul 05, 2017 0.4250 0.4350 0.3900 0.4000 675,642 -0.02(-4.76%)
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.