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 (%)
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%)
Jul 03, 2017 0.4085 0.4250 0.4000 0.4200 189,164 +0.02(+6.33%)
Jun 30, 2017 0.4000 0.4200 0.3900 0.3950 687,736 +0.00(+1.23%)
Jun 29, 2017 0.4100 0.4250 0.3810 0.3902 591,307 -0.02(-4.83%)
Jun 28, 2017 0.3875 0.4200 0.3800 0.4100 593,200 +0.02(+6.49%)
Jun 27, 2017 0.3850 0.4000 0.3700 0.3850 346,658 -0.01(-1.28%)
Jun 26, 2017 0.4000 0.4100 0.3520 0.3900 401,598 -0.01(-1.29%)
Jun 23, 2017 0.3977 0.4300 0.3950 0.3951 780,422 -0.00(-1.23%)
Jun 22, 2017 0.4200 0.4200 0.3820 0.4000 1,038,385 +0.01(+2.56%)
Jun 21, 2017 0.3745 0.4250 0.3700 0.3900 923,537 +0.02(+5.98%)
Jun 20, 2017 0.3550 0.3840 0.3550 0.3680 717,789 +0.02(+4.25%)
Jun 19, 2017 0.3225 0.3800 0.3200 0.3530 962,347 +0.03(+10.31%)
Jun 16, 2017 0.3455 0.3700 0.3050 0.3200 612,287 -0.02(-6.43%)
Jun 15, 2017 0.3655 0.3700 0.3000 0.3420 1,386,363 -0.03(-7.57%)
Jun 14, 2017 0.3905 0.4000 0.3600 0.3700 416,115 -0.02(-5.13%)
Jun 13, 2017 0.3850 0.4190 0.3800 0.3900 568,955 +0.01(+2.63%)
Jun 12, 2017 0.4150 0.4400 0.3500 0.3800 1,699,016 -0.03(-7.32%)
Jun 09, 2017 0.4900 0.4900 0.4000 0.4100 908,175 -0.01(-2.38%)
Jun 08, 2017 0.4705 0.4880 0.4100 0.4200 1,366,884 -0.05(-11.06%)
Jun 07, 2017 0.4095 0.4722 0.4000 0.4722 1,418,613 +0.07(+18.05%)
Jun 06, 2017 0.4320 0.4669 0.3730 0.4000 2,718,519 +0.01(+2.56%)
Jun 05, 2017 0.3725 0.4350 0.3725 0.3900 1,878,774 +0.02(+4.14%)
Jun 02, 2017 0.3700 0.4080 0.3600 0.3745 584,253 -0.01(-1.45%)
Jun 01, 2017 0.4245 0.4425 0.3720 0.3800 1,068,548 -0.01(-2.56%)
May 31, 2017 0.3455 0.4200 0.3455 0.3900 909,933 +0.03(+8.33%)
May 30, 2017 0.2775 0.4100 0.2775 0.3600 1,622,714 +0.07(+24.14%)
May 26, 2017 0.3650 0.3800 0.2700 0.2900 677,073 -0.07(-20.00%)
May 25, 2017 0.4150 0.4350 0.3000 0.3625 2,621,578 -0.03(-8.23%)
May 24, 2017 0.4225 0.4499 0.3602 0.3950 2,456,438 +0.01(+1.28%)
May 23, 2017 0.3890 0.5650 0.3700 0.3900 2,749,102 +0.06(+18.18%)
May 22, 2017 0.2600 0.3840 0.2420 0.3300 1,004,058 +0.07(+26.92%)
May 19, 2017 0.3100 0.3200 0.2600 0.2600 318,578 -0.05(-16.13%)
May 18, 2017 0.2826 0.3200 0.2800 0.3100 352,330 +0.03(+10.71%)
May 17, 2017 0.2600 0.2875 0.2420 0.2800 192,521 +0.02(+7.69%)
May 16, 2017 0.2375 0.2700 0.2300 0.2600 295,372 +0.02(+8.33%)
May 15, 2017 0.2600 0.2950 0.2150 0.2400 402,265 -0.02(-5.88%)
May 12, 2017 0.2500 0.3000 0.2300 0.2550 295,880 +0.02(+6.25%)
May 11, 2017 0.1825 0.2500 0.1800 0.2400 559,117 +0.06(+33.33%)
May 10, 2017 0.2799 0.2999 0.1686 0.1800 1,427,617 -0.10(-35.71%)
May 09, 2017 0.3301 0.3500 0.2650 0.2800 545,217 -0.04(-12.50%)
May 08, 2017 0.3700 0.3700 0.3000 0.3200 381,110 -0.03(-8.57%)
May 05, 2017 0.3400 0.3690 0.2900 0.3500 325,156 +0.00(+0.00%)
May 04, 2017 0.3050 0.3800 0.2900 0.3500 479,419 +0.08(+29.63%)
May 03, 2017 0.3200 0.3200 0.1500 0.2700 3,019,759 -0.07(-20.59%)
May 02, 2017 0.4800 0.4949 0.3020 0.3400 1,433,562 -0.14(-29.17%)
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.