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 (%)
Sep 30, 2019 0.0193 0.0193 0.0142 0.0180 1,664,514 -0.00(-6.25%)
Sep 27, 2019 0.0177 0.0193 0.0168 0.0192 933,200 +0.00(+3.78%)
Sep 26, 2019 0.0185 0.0192 0.0170 0.0185 444,628 -0.00(-4.15%)
Sep 25, 2019 0.0193 0.0193 0.0179 0.0193 327,106 +0.00(+4.32%)
Sep 24, 2019 0.0193 0.0193 0.0185 0.0185 53,241 -0.00(-3.14%)
Sep 23, 2019 0.0185 0.0191 0.0185 0.0191 19,463 -0.00(-1.04%)
Sep 20, 2019 0.0202 0.0202 0.0170 0.0193 341,300 -0.00(-3.50%)
Sep 19, 2019 0.0203 0.0203 0.0200 0.0200 4,979 +0.00(+5.26%)
Sep 18, 2019 0.0200 0.0200 0.0165 0.0190 1,210,555 -0.00(-7.32%)
Sep 17, 2019 0.0203 0.0205 0.0182 0.0205 635,930 +0.00(+0.00%)
Sep 16, 2019 0.0198 0.0205 0.0165 0.0205 956,907 +0.00(+5.13%)
Sep 13, 2019 0.0198 0.0198 0.0162 0.0195 145,000 -0.00(-1.02%)
Sep 12, 2019 0.0198 0.0198 0.0170 0.0197 321,105 +0.00(+0.00%)
Sep 11, 2019 0.0185 0.0197 0.0175 0.0197 658,738 +0.00(+7.65%)
Sep 10, 2019 0.0178 0.0196 0.0177 0.0183 1,930,486 +0.00(+1.67%)
Sep 09, 2019 0.0185 0.0185 0.0150 0.0180 1,095,445 +0.00(+0.00%)
Sep 06, 2019 0.0169 0.0185 0.0160 0.0180 700,000 -0.00(-2.70%)
Sep 05, 2019 0.0190 0.0198 0.0171 0.0185 536,642 -0.00(-6.57%)
Sep 04, 2019 0.0198 0.0198 0.0195 0.0198 15,800 +0.00(+4.21%)
Sep 03, 2019 0.0180 0.0190 0.0180 0.0190 38,700 -0.00(-7.32%)
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%)
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.