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 -0.0009 (-25.71%)
Streaming Delayed Price Updated: 3:34 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 (%)
Aug 30, 2019 0.0187 0.0205 0.0167 0.0205 539,000 +0.00(+10.22%)
Aug 29, 2019 0.0162 0.0187 0.0150 0.0186 1,711,180 -0.00(-0.53%)
Aug 28, 2019 0.0176 0.0199 0.0161 0.0187 81,200 -0.00(-8.78%)
Aug 27, 2019 0.0160 0.0205 0.0160 0.0205 161,004 +0.00(+13.89%)
Aug 26, 2019 0.0190 0.0205 0.0170 0.0180 618,624 -0.00(-4.76%)
Aug 23, 2019 0.0205 0.0205 0.0171 0.0189 156,000 -0.00(-5.03%)
Aug 22, 2019 0.0200 0.0200 0.0188 0.0199 27,900 +0.00(+0.00%)
Aug 21, 2019 0.0200 0.0205 0.0175 0.0199 333,252 +0.00(+0.00%)
Aug 20, 2019 0.0200 0.0205 0.0170 0.0199 1,208,003 -0.00(-7.44%)
Aug 19, 2019 0.0223 0.0223 0.0187 0.0215 237,033 -0.00(-2.27%)
Aug 16, 2019 0.0226 0.0226 0.0200 0.0220 229,300 +0.00(+0.46%)
Aug 15, 2019 0.0242 0.0242 0.0200 0.0219 353,528 -0.00(-6.41%)
Aug 14, 2019 0.0237 0.0237 0.0199 0.0234 209,000 -0.00(-0.43%)
Aug 13, 2019 0.0250 0.0250 0.0201 0.0235 413,226 +0.00(+6.82%)
Aug 12, 2019 0.0207 0.0250 0.0206 0.0220 272,800 -0.00(-3.51%)
Aug 09, 2019 0.0230 0.0230 0.0195 0.0228 869,400 +0.00(+9.09%)
Aug 08, 2019 0.0225 0.0225 0.0192 0.0209 153,900 -0.00(-2.34%)
Aug 07, 2019 0.0205 0.0229 0.0200 0.0214 164,758 -0.00(-1.38%)
Aug 06, 2019 0.0230 0.0232 0.0200 0.0217 1,535,895 -0.00(-9.21%)
Aug 05, 2019 0.0249 0.0249 0.0210 0.0239 916,641 +0.00(+0.84%)
Aug 02, 2019 0.0268 0.0268 0.0220 0.0237 454,600 -0.00(-4.82%)
Aug 01, 2019 0.0227 0.0249 0.0205 0.0249 589,075 +0.00(+13.18%)
Jul 31, 2019 0.0210 0.0226 0.0205 0.0220 1,028,390 +0.00(+8.91%)
Jul 30, 2019 0.0224 0.0225 0.0202 0.0202 797,134 -0.00(-10.22%)
Jul 29, 2019 0.0228 0.0228 0.0210 0.0225 63,012 -0.00(-0.88%)
Jul 26, 2019 0.0227 0.0227 0.0210 0.0227 265,600 -0.00(-0.44%)
Jul 25, 2019 0.0259 0.0259 0.0201 0.0228 1,101,426 -0.00(-1.72%)
Jul 24, 2019 0.0268 0.0268 0.0200 0.0232 783,380 -0.00(-5.69%)
Jul 23, 2019 0.0235 0.0255 0.0190 0.0246 1,848,062 +0.00(+9.33%)
Jul 22, 2019 0.0245 0.0245 0.0196 0.0225 244,549 -0.00(-7.02%)
Jul 19, 2019 0.0210 0.0245 0.0210 0.0242 1,570,200 +0.00(+5.22%)
Jul 18, 2019 0.0259 0.0259 0.0181 0.0230 1,563,179 -0.00(-8.00%)
Jul 17, 2019 0.0261 0.0261 0.0210 0.0250 451,600 -0.00(-4.21%)
Jul 16, 2019 0.0215 0.0268 0.0191 0.0261 1,650,243 +0.00(+14.47%)
Jul 15, 2019 0.0219 0.0228 0.0210 0.0228 562,014 +0.00(+0.44%)
Jul 12, 2019 0.0233 0.0233 0.0209 0.0227 803,800 -0.00(-2.58%)
Jul 11, 2019 0.0234 0.0234 0.0203 0.0233 759,879 +0.00(+12.02%)
Jul 10, 2019 0.0275 0.0275 0.0208 0.0208 3,769,586 -0.00(-17.79%)
Jul 09, 2019 0.0255 0.0283 0.0235 0.0253 1,168,249 -0.00(-12.76%)
Jul 08, 2019 0.0293 0.0295 0.0221 0.0290 2,946,251 +0.00(+2.11%)
Jul 05, 2019 0.0294 0.0295 0.0248 0.0284 1,526,600 -0.00(-3.73%)
Jul 03, 2019 0.0271 0.0300 0.0260 0.0295 1,632,800 -0.00(-1.67%)
Jul 02, 2019 0.0273 0.0300 0.0243 0.0300 3,772,127 +0.00(+5.26%)
Jul 01, 2019 0.0282 0.0310 0.0200 0.0285 3,295,771 -0.00(-6.56%)
Jun 28, 2019 0.0281 0.0310 0.0281 0.0305 1,459,300 -0.00(-0.65%)
Jun 27, 2019 0.0305 0.0320 0.0281 0.0307 1,984,970 -0.00(-12.29%)
Jun 26, 2019 0.0329 0.0359 0.0290 0.0350 3,435,850 +0.00(+0.00%)
Jun 25, 2019 0.0450 0.0450 0.0300 0.0350 4,114,945 +0.00(+0.00%)
Jun 24, 2019 0.0325 0.0364 0.0305 0.0350 4,051,416 +0.00(+7.69%)
Jun 21, 2019 0.0291 0.0328 0.0281 0.0325 2,628,900 +0.00(+8.70%)
Jun 20, 2019 0.0275 0.0299 0.0270 0.0299 1,055,739 +0.00(+6.79%)
Jun 19, 2019 0.0280 0.0300 0.0261 0.0280 2,782,386 -0.00(-7.59%)
Jun 18, 2019 0.0331 0.0331 0.0277 0.0303 2,642,876 -0.00(-6.48%)
Jun 17, 2019 0.0370 0.0370 0.0290 0.0324 2,413,191 -0.00(-9.75%)
Jun 14, 2019 0.0381 0.0381 0.0330 0.0359 2,952,400 -0.00(-1.37%)
Jun 13, 2019 0.0360 0.0373 0.0295 0.0364 4,189,139 +0.00(+4.00%)
Jun 12, 2019 0.0393 0.0393 0.0319 0.0350 4,967,249 -0.00(-7.89%)
Jun 11, 2019 0.0410 0.0448 0.0343 0.0380 12,677,091 -0.00(-4.76%)
Jun 10, 2019 0.0372 0.0399 0.0312 0.0399 6,059,762 +0.00(+9.32%)
Jun 07, 2019 0.0370 0.0375 0.0325 0.0365 6,411,300 -0.00(-1.08%)
Jun 06, 2019 0.0340 0.0385 0.0300 0.0369 4,095,356 +0.00(+11.14%)
Jun 05, 2019 0.0359 0.0360 0.0295 0.0332 6,750,064 -0.00(-7.52%)
Jun 04, 2019 0.0379 0.0380 0.0310 0.0359 3,835,408 -0.00(-3.75%)
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.