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 (%)
Oct 31, 2023 0.0076 0.0082 0.0065 0.0076 610,400 +0.00(+0.00%)
Oct 30, 2023 0.0060 0.0077 0.0060 0.0076 454,571 -0.00(-5.00%)
Oct 27, 2023 0.0081 0.0081 0.0065 0.0080 137,480 -0.00(-1.23%)
Oct 26, 2023 0.0070 0.0081 0.0070 0.0081 328,957 -0.00(-1.22%)
Oct 25, 2023 0.0079 0.0082 0.0064 0.0082 320,111 +0.00(+20.59%)
Oct 24, 2023 0.0070 0.0074 0.0060 0.0068 496,801 -0.00(-9.33%)
Oct 23, 2023 0.0061 0.0075 0.0060 0.0075 21,201 +0.00(+0.00%)
Oct 20, 2023 0.0070 0.0075 0.0060 0.0075 220,876 +0.00(+8.70%)
Oct 19, 2023 0.0060 0.0069 0.0060 0.0069 16,008 +0.00(+0.00%)
Oct 18, 2023 0.0056 0.0069 0.0056 0.0069 87,459 +0.00(+0.00%)
Oct 17, 2023 0.0065 0.0069 0.0059 0.0069 151,075 +0.00(+6.15%)
Oct 16, 2023 0.0056 0.0065 0.0059 0.0065 42,200 +0.00(+0.00%)
Oct 13, 2023 0.0057 0.0065 0.0057 0.0065 423,811 +0.00(+0.00%)
Oct 12, 2023 0.0061 0.0065 0.0061 0.0065 1,100 +0.00(+0.00%)
Oct 11, 2023 0.0064 0.0065 0.0057 0.0065 57,670 +0.00(+0.00%)
Oct 10, 2023 0.0060 0.0068 0.0056 0.0065 165,906 +0.00(+16.07%)
Oct 09, 2023 0.0056 0.0060 0.0056 0.0056 15,657 -0.00(-6.67%)
Oct 06, 2023 0.0060 0.0060 0.0056 0.0060 30,200 +0.00(+0.00%)
Oct 05, 2023 0.0052 0.0060 0.0052 0.0060 284,122 +0.00(+1.69%)
Oct 04, 2023 0.0052 0.0059 0.0052 0.0059 33,630 +0.00(+0.00%)
Oct 03, 2023 0.0056 0.0060 0.0052 0.0059 1,281,565 -0.00(-6.35%)
Oct 02, 2023 0.0055 0.0063 0.0052 0.0063 2,609,064 +0.00(+0.00%)
Sep 29, 2023 0.0055 0.0063 0.0055 0.0063 20,600 +0.00(+0.00%)
Sep 28, 2023 0.0063 0.0063 0.0053 0.0063 56,102 +0.00(+0.00%)
Sep 26, 2023 0.0063 80 +0.00(+0.00%)
Sep 22, 2023 0.0063 0 +0.00(+0.00%)
Sep 21, 2023 0.0045 0.0063 0.0045 0.0063 35,700 +0.00(+6.78%)
Sep 20, 2023 0.0061 0.0065 0.0050 0.0059 861,400 -0.00(-14.49%)
Sep 19, 2023 0.0073 0.0073 0.0057 0.0069 80,174 +0.00(+0.00%)
Sep 18, 2023 0.0057 0.0069 0.0057 0.0069 2,149 +0.00(+0.00%)
Sep 15, 2023 0.0065 0.0069 0.0055 0.0069 989,284 +0.00(+0.00%)
Sep 14, 2023 0.0073 0.0073 0.0055 0.0069 190,780 +0.00(+0.00%)
Sep 13, 2023 0.0073 0.0073 0.0060 0.0069 476,238 +0.00(+6.15%)
Sep 12, 2023 0.0061 0.0065 0.0055 0.0065 1,340,938 +0.00(+4.84%)
Sep 11, 2023 0.0070 0.0074 0.0055 0.0062 1,126,476 -0.00(-16.22%)
Sep 08, 2023 0.0075 0.0075 0.0062 0.0074 90,800 -0.00(-1.33%)
Sep 07, 2023 0.0055 0.0075 0.0055 0.0075 256,487 +0.00(+0.00%)
Sep 06, 2023 0.0075 0.0075 0.0065 0.0075 60,090 +0.00(+0.00%)
Sep 05, 2023 0.0065 0.0075 0.0065 0.0075 16,720 +0.00(+0.00%)
Sep 01, 2023 0.0070 0.0075 0.0070 0.0075 121,000 +0.00(+1.35%)
Aug 31, 2023 0.0067 0.0074 0.0065 0.0074 269,425 -0.00(-1.33%)
Aug 30, 2023 0.0075 0.0075 0.0067 0.0075 78,600 +0.00(+0.00%)
Aug 29, 2023 0.0070 0.0079 0.0062 0.0075 891,613 -0.00(-5.06%)
Aug 28, 2023 0.0065 0.0079 0.0065 0.0079 134,866 -0.00(-1.25%)
Aug 25, 2023 0.0075 0.0080 0.0056 0.0080 306,695 +0.00(+8.11%)
Aug 24, 2023 0.0075 0.0080 0.0064 0.0074 54,604 -0.00(-2.63%)
Aug 23, 2023 0.0062 0.0080 0.0062 0.0076 515,637 -0.00(-1.30%)
Aug 22, 2023 0.0080 0.0080 0.0055 0.0077 591,559 -0.00(-2.53%)
Aug 21, 2023 0.0080 0.0080 0.0079 0.0079 386,000 +0.00(+5.33%)
Aug 18, 2023 0.0071 0.0075 0.0065 0.0075 3,382,420 -0.00(-6.25%)
Aug 17, 2023 0.0080 0.0080 0.0070 0.0080 1,284,450 +0.00(+6.67%)
Aug 16, 2023 0.0075 0.0075 0.0065 0.0075 23,404 +0.00(+0.00%)
Aug 15, 2023 0.0070 0.0079 0.0065 0.0075 730,000 +0.00(+0.00%)
Aug 14, 2023 0.0080 0.0080 0.0063 0.0075 910,011 -0.00(-6.25%)
Aug 11, 2023 0.0075 0.0080 0.0062 0.0080 1,034,950 +0.00(+0.00%)
Aug 10, 2023 0.0062 0.0082 0.0062 0.0080 4,163,338 -0.00(-2.44%)
Aug 09, 2023 0.0085 0.0085 0.0065 0.0082 272,840 +0.00(+9.33%)
Aug 08, 2023 0.0065 0.0082 0.0065 0.0075 1,036,300 +0.00(+15.38%)
Aug 07, 2023 0.0089 0.0089 0.0060 0.0065 2,118,624 -0.00(-27.78%)
Aug 04, 2023 0.0070 0.0090 0.0067 0.0090 329,630 +0.00(+0.00%)
Aug 03, 2023 0.0067 0.0090 0.0067 0.0090 6,638 -0.00(-2.17%)
Aug 02, 2023 0.0070 0.0092 0.0067 0.0092 298,100 +0.00(+2.22%)
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.