Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bitfrontier Capital Holdings Inc (OP: BFCH )

0.0026 -0.0004 (-13.33%)
Streaming Delayed Price Updated: 11:51 AM EDT, May 23, 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 (%)
Jun 30, 2023 0.0089 0.0110 0.0061 0.0101 612,299 +0.00(+13.48%)
Jun 29, 2023 0.0070 0.0111 0.0061 0.0089 88,450 -0.00(-1.11%)
Jun 28, 2023 0.0114 0.0114 0.0070 0.0090 2,376,676 -0.00(-18.18%)
Jun 27, 2023 0.0074 0.0110 0.0061 0.0110 265,100 +0.00(+48.65%)
Jun 26, 2023 0.0072 0.0074 0.0063 0.0074 59,220 +0.00(+19.35%)
Jun 23, 2023 0.0075 0.0080 0.0062 0.0062 963,183 -0.00(-10.14%)
Jun 22, 2023 0.0020 0.0075 0.0020 0.0069 55,700 -0.00(-8.00%)
Jun 21, 2023 0.0084 0.0084 0.0075 0.0075 529,777 -0.00(-3.85%)
Jun 20, 2023 0.0086 0.0086 0.0004 0.0078 795,895 -0.00(-8.24%)
Jun 16, 2023 0.0082 0.0085 0.0075 0.0085 329,875 +0.00(+0.00%)
Jun 15, 2023 0.0075 0.0085 0.0075 0.0085 543,300 +0.00(+3.66%)
Jun 14, 2023 0.0075 0.0088 0.0075 0.0082 165,150 -0.00(-6.82%)
Jun 13, 2023 0.0085 0.0088 0.0082 0.0088 149,876 +0.00(+0.00%)
Jun 12, 2023 0.0090 0.0095 0.0075 0.0088 2,946,397 -0.00(-7.37%)
Jun 09, 2023 0.0095 0.0095 0.0087 0.0095 970,121 -0.00(-5.00%)
Jun 08, 2023 0.0100 0.0100 0.0087 0.0100 1,360,848 +0.00(+0.00%)
Jun 07, 2023 0.0100 0.0100 0.0075 0.0100 2,131,528 +0.00(+2.04%)
Jun 06, 2023 0.0125 0.0125 0.0091 0.0098 158,142 -0.00(-6.67%)
Jun 05, 2023 0.0076 0.0110 0.0076 0.0105 133,305 -0.00(-2.78%)
Jun 02, 2023 0.0080 0.0108 0.0080 0.0108 210,618 +0.00(+8.00%)
Jun 01, 2023 0.0080 0.0100 0.0080 0.0100 134,011 +0.00(+0.00%)
May 31, 2023 0.0110 0.0110 0.0085 0.0100 56,801 -0.00(-9.09%)
May 30, 2023 0.0125 0.0125 0.0085 0.0110 254,125 +0.00(+0.00%)
May 26, 2023 0.0110 0.0110 0.0085 0.0110 22,450 +0.00(+0.00%)
May 25, 2023 0.0125 0.0125 0.0085 0.0110 363,872 +0.00(+0.00%)
May 24, 2023 0.0125 0.0125 0.0090 0.0110 65,854 -0.00(-8.33%)
May 23, 2023 0.0100 0.0125 0.0082 0.0120 2,084,534 +0.00(+20.00%)
May 22, 2023 0.0099 0.0100 0.0092 0.0100 132,829 +0.00(+3.09%)
May 19, 2023 0.0090 0.0097 0.0080 0.0097 358,899 +0.00(+0.00%)
May 18, 2023 0.0085 0.0098 0.0079 0.0097 657,631 -0.00(-7.62%)
May 17, 2023 0.0002 0.0106 0.0002 0.0105 104,350 -0.00(-5.41%)
May 16, 2023 0.0100 0.0120 0.0090 0.0111 1,402,788 -0.00(-7.50%)
May 15, 2023 0.0110 0.0125 0.0098 0.0120 756,620 +0.00(+9.09%)
May 12, 2023 0.0105 0.0110 0.0100 0.0110 98,375 -0.00(-4.35%)
May 11, 2023 0.0095 0.0119 0.0095 0.0115 1,060,039 -0.00(-4.17%)
May 10, 2023 0.0109 0.0120 0.0105 0.0120 209,314 +0.00(+10.09%)
May 09, 2023 0.0131 0.0131 0.0100 0.0109 767,821 -0.00(-9.17%)
May 08, 2023 0.0115 0.0120 0.0100 0.0120 4,530,452 -0.00(-2.44%)
May 05, 2023 0.0115 0.0123 0.0115 0.0123 111,750 +0.00(+0.00%)
May 04, 2023 0.0115 0.0123 0.0107 0.0123 10,887 +0.00(+11.82%)
May 03, 2023 0.0119 0.0123 0.0107 0.0110 16,388 -0.00(-10.57%)
May 02, 2023 0.0093 0.0123 0.0093 0.0123 71,290 +0.00(+11.82%)
May 01, 2023 0.0123 0.0123 0.0103 0.0110 515,186 -0.00(-20.29%)
Apr 28, 2023 0.0140 0.0140 0.0107 0.0138 357,128 -0.00(-1.43%)
Apr 27, 2023 0.0098 0.0140 0.0098 0.0140 447,033 +0.00(+16.67%)
Apr 26, 2023 0.0115 0.0120 0.0110 0.0120 47,845 +0.00(+0.00%)
Apr 25, 2023 0.0115 0.0140 0.0100 0.0120 2,270,722 +0.00(+0.00%)
Apr 24, 2023 0.0120 0.0123 0.0102 0.0120 218,153 -0.00(-2.44%)
Apr 21, 2023 0.0110 0.0123 0.0105 0.0123 296,810 +0.00(+6.96%)
Apr 20, 2023 0.0110 0.0115 0.0108 0.0115 428,209 +0.00(+5.50%)
Apr 19, 2023 0.0115 0.0115 0.0108 0.0109 106,790 -0.00(-5.22%)
Apr 18, 2023 0.0116 0.0116 0.0106 0.0115 222,150 -0.00(-0.86%)
Apr 17, 2023 0.0120 0.0120 0.0100 0.0116 779,960 -0.00(-3.33%)
Apr 14, 2023 0.0101 0.0120 0.0101 0.0120 281,485 -0.00(-6.98%)
Apr 13, 2023 0.0135 0.0135 0.0118 0.0129 2,628,486 -0.00(-4.44%)
Apr 12, 2023 0.0124 0.0140 0.0117 0.0135 872,143 +0.00(+6.30%)
Apr 11, 2023 0.0120 0.0141 0.0108 0.0127 2,289,019 -0.00(-5.93%)
Apr 10, 2023 0.0125 0.0137 0.0120 0.0135 552,325 -0.00(-1.46%)
Apr 06, 2023 0.0125 0.0139 0.0120 0.0137 562,736 -0.00(-1.44%)
Apr 05, 2023 0.0130 0.0139 0.0111 0.0139 208,708 +0.00(+6.92%)
Apr 04, 2023 0.0118 0.0130 0.0118 0.0130 41,711 -0.00(-5.80%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.