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: 10:20 AM EDT, May 31, 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 (%)
Dec 29, 2017 1.070 1.070 1.070 0 -0.03(-2.73%)
Dec 28, 2017 1.110 1.230 0.9810 1.100 328,429 -0.04(-3.51%)
Dec 27, 2017 1.350 1.400 1.100 1.140 478,701 -0.11(-8.80%)
Dec 26, 2017 1.000 1.490 0.8400 1.250 660,031 +0.41(+48.81%)
Dec 22, 2017 0.7700 0.9000 0.5100 0.8400 493,430 +0.09(+12.00%)
Dec 21, 2017 1.000 1.040 0.6510 0.7500 645,760 -0.29(-27.88%)
Dec 20, 2017 1.520 1.600 0.9000 1.040 1,246,966 -0.46(-30.67%)
Dec 19, 2017 1.900 1.900 1.300 1.500 970,064 -0.28(-15.73%)
Dec 18, 2017 1.700 2.050 1.400 1.780 2,607,690 +0.23(+14.84%)
Dec 15, 2017 1.100 1.880 1.100 1.550 2,120,573 +0.47(+43.52%)
Dec 14, 2017 0.6900 1.200 0.6900 1.080 1,804,975 +0.39(+55.40%)
Dec 13, 2017 0.5990 0.7450 0.5000 0.6950 979,749 +0.11(+19.83%)
Dec 12, 2017 0.5100 0.6000 0.4000 0.5800 696,941 +0.08(+16.00%)
Dec 11, 2017 0.4950 0.5500 0.4110 0.5000 296,600 +0.02(+4.17%)
Dec 08, 2017 0.4990 0.5000 0.4000 0.4800 219,493 -0.01(-1.03%)
Dec 07, 2017 0.5050 0.5050 0.4000 0.4850 315,630 -0.01(-1.02%)
Dec 06, 2017 0.4810 0.5180 0.4000 0.4900 189,768 +0.01(+1.03%)
Dec 05, 2017 0.5100 0.5300 0.4000 0.4850 169,289 -0.04(-6.73%)
Dec 04, 2017 0.5300 0.4800 0.5200 398,350 +0.04(+8.33%)
Dec 01, 2017 0.4900 0.5500 0.4500 0.4800 204,626 -0.01(-2.04%)
Nov 30, 2017 0.5290 0.5490 0.4500 0.4900 228,750 -0.05(-9.26%)
Nov 29, 2017 0.5225 0.6000 0.4250 0.5400 404,347 +0.05(+10.20%)
Nov 28, 2017 0.5200 0.5400 0.4500 0.4900 469,823 -0.01(-2.00%)
Nov 27, 2017 0.5700 0.5700 0.4250 0.5000 570,606 -0.05(-9.09%)
Nov 24, 2017 0.5000 0.5600 0.5000 0.5500 122,182 -0.01(-1.79%)
Nov 22, 2017 0.5950 0.5950 0.5000 0.5600 119,931 +0.01(+0.90%)
Nov 21, 2017 0.5550 0.6000 0.5500 0.5550 161,768 +0.01(+0.91%)
Nov 20, 2017 0.5600 0.6100 0.5310 0.5500 185,660 -0.03(-5.17%)
Nov 17, 2017 0.5500 0.6100 0.5000 0.5800 130,396 +0.00(+0.69%)
Nov 16, 2017 0.5600 0.5980 0.5000 0.5760 194,471 +0.01(+2.67%)
Nov 15, 2017 0.5600 0.5950 0.5200 0.5610 124,605 +0.01(+2.00%)
Nov 14, 2017 0.5200 0.5890 0.5000 0.5500 175,952 -0.04(-7.56%)
Nov 13, 2017 0.4250 0.5950 0.4250 0.5950 358,733 +0.12(+26.60%)
Nov 10, 2017 0.4600 0.5000 0.4250 0.4700 70,282 +0.02(+4.44%)
Nov 09, 2017 0.5000 0.5150 0.4500 0.4500 51,575 -0.03(-6.25%)
Nov 08, 2017 0.4900 0.5600 0.4500 0.4800 107,549 +0.01(+2.13%)
Nov 07, 2017 0.5000 0.5190 0.4500 0.4700 137,684 -0.02(-4.08%)
Nov 06, 2017 0.5200 0.5850 0.4400 0.4900 214,672 -0.04(-7.55%)
Nov 03, 2017 0.5900 0.5900 0.4450 0.5300 144,539 -0.02(-2.75%)
Nov 02, 2017 0.5100 0.5500 0.4900 0.5450 178,732 +0.04(+6.86%)
Nov 01, 2017 0.5500 0.5500 0.5100 0.5100 103,799 -0.01(-1.92%)
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%)
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.