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 (%)
Mar 31, 2021 0.1688 0.1799 0.1410 0.1700 2,817,900 +0.01(+4.81%)
Mar 30, 2021 0.1700 0.1700 0.1550 0.1622 3,068,446 +0.00(+0.81%)
Mar 29, 2021 0.1500 0.1670 0.1400 0.1609 6,697,159 +0.01(+7.20%)
Mar 26, 2021 0.1540 0.1700 0.1300 0.1501 4,283,100 +0.01(+7.21%)
Mar 25, 2021 0.1650 0.1650 0.1285 0.1400 6,462,132 -0.02(-14.53%)
Mar 24, 2021 0.1651 0.1880 0.1502 0.1638 2,093,888 -0.01(-3.65%)
Mar 23, 2021 0.1799 0.1899 0.1500 0.1700 2,470,482 -0.00(-2.86%)
Mar 22, 2021 0.1950 0.1950 0.1650 0.1750 3,913,502 -0.02(-9.79%)
Mar 19, 2021 0.2100 0.2100 0.1800 0.1940 3,153,400 +0.00(+2.11%)
Mar 18, 2021 0.2350 0.2350 0.1750 0.1900 11,560,245 -0.03(-13.24%)
Mar 17, 2021 0.2500 0.2500 0.1800 0.2190 5,077,977 +0.01(+4.29%)
Mar 16, 2021 0.2375 0.2600 0.2080 0.2100 4,735,059 -0.05(-18.29%)
Mar 15, 2021 0.2000 0.2670 0.1800 0.2570 9,095,821 +0.08(+42.78%)
Mar 12, 2021 0.1979 0.1989 0.1713 0.1800 6,563,700 -0.02(-9.09%)
Mar 11, 2021 0.2300 0.2350 0.1830 0.1980 4,693,073 -0.02(-9.17%)
Mar 10, 2021 0.2350 0.2500 0.2130 0.2180 4,595,242 -0.01(-5.22%)
Mar 09, 2021 0.2200 0.2600 0.1960 0.2300 7,002,723 +0.03(+17.35%)
Mar 08, 2021 0.2120 0.2457 0.1800 0.1960 4,632,388 -0.01(-4.62%)
Mar 05, 2021 0.1800 0.2100 0.1200 0.2055 10,039,200 +0.01(+5.38%)
Mar 04, 2021 0.2550 0.2600 0.1520 0.1950 6,184,137 -0.07(-25.00%)
Mar 03, 2021 0.2990 0.3198 0.2500 0.2600 6,414,530 -0.04(-12.96%)
Mar 02, 2021 0.3510 0.3793 0.2800 0.2987 4,916,896 -0.04(-12.07%)
Mar 01, 2021 0.3300 0.3800 0.3139 0.3397 2,664,679 +0.03(+11.38%)
Feb 26, 2021 0.3100 0.3799 0.2900 0.3050 6,392,500 -0.03(-8.96%)
Feb 25, 2021 0.4025 0.4860 0.3100 0.3350 10,454,080 -0.04(-10.64%)
Feb 24, 2021 0.3120 0.4600 0.3000 0.3749 14,103,833 +0.11(+40.10%)
Feb 23, 2021 0.3400 0.4000 0.2500 0.2676 17,036,668 -0.18(-39.87%)
Feb 22, 2021 0.5300 0.5300 0.3708 0.4450 19,402,016 -0.09(-16.82%)
Feb 19, 2021 0.2240 0.5400 0.1832 0.5350 49,341,804 +0.34(+168.84%)
Feb 18, 2021 0.2400 0.2450 0.1800 0.1990 6,262,197 -0.04(-15.32%)
Feb 17, 2021 0.2600 0.2600 0.2010 0.2350 4,722,640 +0.00(+1.08%)
Feb 16, 2021 0.2700 0.3000 0.2112 0.2325 7,485,141 -0.03(-12.26%)
Feb 12, 2021 0.2751 0.3100 0.2100 0.2650 10,335,400 -0.01(-3.64%)
Feb 11, 2021 0.2700 0.2990 0.1510 0.2750 14,603,067 +0.02(+9.96%)
Feb 10, 2021 0.2300 0.3000 0.1950 0.2501 29,603,400 +0.05(+25.05%)
Feb 09, 2021 0.1100 0.2000 0.1000 0.2000 34,399,464 +0.10(+102.02%)
Feb 08, 2021 0.0490 0.1000 0.0440 0.0990 27,600,266 +0.05(+116.63%)
Feb 05, 2021 0.0490 0.0490 0.0415 0.0457 4,220,700 +0.00(+6.28%)
Feb 04, 2021 0.0440 0.0440 0.0400 0.0430 1,560,710 +0.00(+0.23%)
Feb 03, 2021 0.0393 0.0500 0.0380 0.0429 2,968,765 +0.00(+7.25%)
Feb 02, 2021 0.0400 0.0413 0.0360 0.0400 3,468,961 +0.00(+0.00%)
Feb 01, 2021 0.0470 0.0470 0.0340 0.0400 3,370,541 +0.00(+0.00%)
Jan 29, 2021 0.0440 0.0534 0.0350 0.0400 7,271,800 -0.00(-4.76%)
Jan 28, 2021 0.0330 0.0460 0.0330 0.0420 4,097,674 +0.00(+10.53%)
Jan 27, 2021 0.0378 0.0450 0.0300 0.0380 7,654,887 -0.01(-14.22%)
Jan 26, 2021 0.0490 0.0530 0.0400 0.0443 5,991,452 -0.00(-9.59%)
Jan 25, 2021 0.0541 0.0595 0.0460 0.0490 4,187,016 -0.01(-10.09%)
Jan 22, 2021 0.0518 0.0555 0.0480 0.0545 2,799,600 +0.00(+0.93%)
Jan 21, 2021 0.0565 0.0605 0.0447 0.0540 7,276,155 -0.01(-11.48%)
Jan 20, 2021 0.0700 0.0749 0.0425 0.0610 10,979,051 -0.01(-9.63%)
Jan 19, 2021 0.0580 0.0850 0.0500 0.0675 19,629,322 +0.02(+29.81%)
Jan 15, 2021 0.0495 0.0520 0.0450 0.0520 5,236,100 +0.00(+10.64%)
Jan 14, 2021 0.0490 0.0495 0.0400 0.0470 8,582,784 +0.00(+9.30%)
Jan 13, 2021 0.0450 0.0520 0.0370 0.0430 7,073,640 -0.01(-12.24%)
Jan 12, 2021 0.0545 0.0564 0.0470 0.0490 5,743,315 -0.00(-2.00%)
Jan 11, 2021 0.0560 0.0625 0.0350 0.0500 12,614,770 -0.01(-16.67%)
Jan 08, 2021 0.0500 0.0680 0.0495 0.0600 14,593,500 +0.01(+22.45%)
Jan 07, 2021 0.0420 0.0500 0.0369 0.0490 14,838,733 +0.01(+18.36%)
Jan 06, 2021 0.0430 0.0480 0.0310 0.0414 14,110,456 +0.00(+11.29%)
Jan 05, 2021 0.0380 0.0400 0.0320 0.0372 5,222,133 +0.00(+6.29%)
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.