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 (%)
Jan 31, 2023 0.0210 0.0225 0.0190 0.0225 1,584,759 +0.00(+0.00%)
Jan 30, 2023 0.0229 0.0229 0.0180 0.0225 847,179 +0.00(+12.50%)
Jan 27, 2023 0.0200 0.0235 0.0200 0.0200 591,273 -0.00(-11.11%)
Jan 26, 2023 0.0210 0.0225 0.0199 0.0225 438,840 -0.00(-0.88%)
Jan 25, 2023 0.0185 0.0228 0.0185 0.0227 446,821 +0.00(+3.18%)
Jan 24, 2023 0.0190 0.0220 0.0173 0.0220 839,526 +0.00(+2.80%)
Jan 23, 2023 0.0200 0.0214 0.0200 0.0214 539,694 -0.00(-0.47%)
Jan 20, 2023 0.0215 0.0220 0.0196 0.0215 883,261 +0.00(+0.00%)
Jan 19, 2023 0.0195 0.0217 0.0195 0.0215 2,793,101 -0.00(-0.92%)
Jan 18, 2023 0.0227 0.0227 0.0180 0.0217 1,219,927 +0.00(+8.50%)
Jan 17, 2023 0.0158 0.0214 0.0158 0.0200 1,086,219 +0.00(+16.28%)
Jan 13, 2023 0.0170 0.0172 0.0150 0.0172 798,321 +0.00(+1.18%)
Jan 12, 2023 0.0170 0.0170 0.0147 0.0170 389,912 +0.00(+5.59%)
Jan 11, 2023 0.0140 0.0161 0.0130 0.0161 1,567,545 +0.00(+15.00%)
Jan 10, 2023 0.0107 0.0140 0.0107 0.0140 449,061 +0.00(+3.70%)
Jan 09, 2023 0.0107 0.0135 0.0107 0.0135 182,283 +0.00(+0.00%)
Jan 06, 2023 0.0135 0.0135 0.0130 0.0135 1,452,645 +0.00(+1.50%)
Jan 05, 2023 0.0125 0.0135 0.0107 0.0133 99,565 -0.00(-1.48%)
Jan 04, 2023 0.0130 0.0135 0.0108 0.0135 563,138 +0.00(+3.85%)
Jan 03, 2023 0.0106 0.0130 0.0102 0.0130 431,246 +0.00(+3.17%)
Dec 30, 2022 0.0140 0.0140 0.0108 0.0126 1,276,111 -0.00(-3.08%)
Dec 29, 2022 0.0106 0.0130 0.0106 0.0130 1,011,284 +0.00(+8.33%)
Dec 28, 2022 0.0107 0.0120 0.0095 0.0120 1,303,624 +0.00(+0.00%)
Dec 27, 2022 0.0111 0.0120 0.0094 0.0120 1,369,489 -0.00(-7.69%)
Dec 23, 2022 0.0115 0.0130 0.0115 0.0130 1,427,606 +0.00(+0.00%)
Dec 22, 2022 0.0120 0.0130 0.0111 0.0130 449,812 -0.00(-3.70%)
Dec 21, 2022 0.0120 0.0135 0.0120 0.0135 44,832 +0.00(+0.00%)
Dec 20, 2022 0.0140 0.0140 0.0107 0.0135 2,068,228 -0.00(-3.57%)
Dec 19, 2022 0.0107 0.0140 0.0107 0.0140 597,863 +0.00(+0.00%)
Dec 16, 2022 0.0110 0.0140 0.0107 0.0140 1,243,552 +0.00(+16.67%)
Dec 15, 2022 0.0140 0.0140 0.0101 0.0120 872,621 -0.00(-14.29%)
Dec 14, 2022 0.0100 0.0140 0.0094 0.0140 379,600 +0.00(+27.27%)
Dec 13, 2022 0.0100 0.0150 0.0090 0.0110 761,412 +0.00(+10.00%)
Dec 12, 2022 0.0075 0.0100 0.0075 0.0100 1,418,094 -0.00(-13.04%)
Dec 09, 2022 0.0119 0.0119 0.0087 0.0115 2,001,979 -0.00(-3.36%)
Dec 08, 2022 0.0095 0.0135 0.0093 0.0119 1,029,440 -0.00(-0.83%)
Dec 07, 2022 0.0087 0.0120 0.0087 0.0120 191,484 +0.00(+0.00%)
Dec 06, 2022 0.0125 0.0125 0.0101 0.0120 23,968 -0.00(-4.00%)
Dec 05, 2022 0.0136 0.0138 0.0100 0.0125 962,395 -0.00(-8.09%)
Dec 02, 2022 0.0100 0.0136 0.0099 0.0136 1,761,661 +0.00(+37.37%)
Dec 01, 2022 0.0099 0.0100 0.0099 0.0099 290,872 -0.00(-1.00%)
Nov 30, 2022 0.0099 0.0100 0.0096 0.0100 356,458 -0.00(-9.09%)
Nov 29, 2022 0.0115 0.0115 0.0095 0.0110 164,223 +0.00(+1.85%)
Nov 28, 2022 0.0105 0.0108 0.0095 0.0108 1,288,183 -0.00(-0.92%)
Nov 25, 2022 0.0095 0.0109 0.0095 0.0109 188,926 +0.00(+7.92%)
Nov 23, 2022 0.0105 0.0110 0.0100 0.0101 310,074 -0.00(-8.18%)
Nov 22, 2022 0.0106 0.0120 0.0085 0.0110 1,153,230 -0.00(-7.56%)
Nov 21, 2022 0.0106 0.0119 0.0106 0.0119 190,700 +0.00(+0.00%)
Nov 18, 2022 0.0115 0.0121 0.0110 0.0119 2,025,801 +0.00(+3.48%)
Nov 17, 2022 0.0097 0.0121 0.0097 0.0115 771,291 +0.00(+16.16%)
Nov 16, 2022 0.0085 0.0110 0.0085 0.0099 1,129,353 +0.00(+1.02%)
Nov 15, 2022 0.0098 0.0098 0.0083 0.0098 3,841,689 -0.00(-2.00%)
Nov 14, 2022 0.0083 0.0103 0.0082 0.0100 7,512,952 -0.00(-2.91%)
Nov 11, 2022 0.0090 0.0110 0.0085 0.0103 1,113,679 +0.00(+3.00%)
Nov 10, 2022 0.0100 0.0110 0.0085 0.0100 930,322 -0.00(-6.54%)
Nov 09, 2022 0.0100 0.0109 0.0086 0.0107 255,000 +0.00(+1.90%)
Nov 08, 2022 0.0085 0.0110 0.0083 0.0105 2,859,037 +0.00(+5.00%)
Nov 07, 2022 0.0100 0.0110 0.0083 0.0100 1,689,920 -0.00(-9.09%)
Nov 04, 2022 0.0108 0.0110 0.0083 0.0110 805,076 +0.00(+27.91%)
Nov 03, 2022 0.0100 0.0110 0.0080 0.0086 1,460,304 -0.00(-14.00%)
Nov 02, 2022 0.0088 0.0110 0.0085 0.0100 1,682,066 -0.00(-15.97%)
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.