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: 9:30 AM EDT, May 8, 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%)
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.