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 (%)
Nov 30, 2023 0.0088 0.0092 0.0088 0.0092 64,200 -0.00(-1.08%)
Nov 29, 2023 0.0068 0.0093 0.0068 0.0093 514,101 +0.00(+16.25%)
Nov 28, 2023 0.0074 0.0080 0.0068 0.0080 508,611 +0.00(+0.00%)
Nov 27, 2023 0.0070 0.0080 0.0068 0.0080 257,171 +0.00(+0.00%)
Nov 24, 2023 0.0070 0.0080 0.0070 0.0080 34,144 +0.00(+0.00%)
Nov 22, 2023 0.0070 0.0080 0.0070 0.0080 93,361 +0.00(+0.00%)
Nov 21, 2023 0.0069 0.0080 0.0069 0.0080 113,098 +0.00(+0.00%)
Nov 20, 2023 0.0080 0.0080 0.0075 0.0080 15,800 +0.00(+0.00%)
Nov 17, 2023 0.0069 0.0080 0.0069 0.0080 90,375 +0.00(+8.11%)
Nov 16, 2023 0.0068 0.0074 0.0068 0.0074 188,419 +0.00(+0.00%)
Nov 15, 2023 0.0068 0.0074 0.0068 0.0074 108,922 +0.00(+0.00%)
Nov 14, 2023 0.0068 0.0074 0.0068 0.0074 244,236 +0.00(+0.00%)
Nov 13, 2023 0.0066 0.0075 0.0066 0.0074 106,014 -0.00(-5.13%)
Nov 10, 2023 0.0067 0.0078 0.0067 0.0078 36,350 +0.00(+0.00%)
Nov 09, 2023 0.0077 0.0078 0.0069 0.0078 36,940 +0.00(+13.04%)
Nov 08, 2023 0.0078 0.0078 0.0069 0.0069 21,839 -0.00(-4.17%)
Nov 07, 2023 0.0078 0.0078 0.0067 0.0072 106,740 -0.00(-7.69%)
Nov 06, 2023 0.0065 0.0080 0.0065 0.0078 258,600 +0.00(+9.86%)
Nov 03, 2023 0.0071 0.0071 0.0063 0.0071 69,520 -0.00(-1.39%)
Nov 02, 2023 0.0072 0.0072 0.0063 0.0072 109,000 -0.00(-2.70%)
Nov 01, 2023 0.0065 0.0074 0.0060 0.0074 397,830 -0.00(-2.63%)
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%)
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.