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 (%)
Jun 30, 2020 0.0165 0.0165 0.0096 0.0112 6,268,636 -0.00(-10.40%)
Jun 29, 2020 0.0140 0.0175 0.0112 0.0125 21,246,006 -0.00(-9.42%)
Jun 26, 2020 0.0089 0.0139 0.0081 0.0138 19,969,400 +0.01(+60.47%)
Jun 25, 2020 0.0078 0.0086 0.0070 0.0086 1,882,807 +0.00(+13.16%)
Jun 24, 2020 0.0074 0.0078 0.0070 0.0076 312,044 -0.00(-3.80%)
Jun 23, 2020 0.0074 0.0079 0.0065 0.0079 1,504,166 +0.00(+8.22%)
Jun 22, 2020 0.0068 0.0074 0.0062 0.0073 1,218,300 +0.00(+2.82%)
Jun 19, 2020 0.0070 0.0071 0.0068 0.0071 369,400 +0.00(+1.43%)
Jun 18, 2020 0.0075 0.0080 0.0068 0.0070 532,228 -0.00(-6.67%)
Jun 17, 2020 0.0069 0.0075 0.0069 0.0075 82,822 +0.00(+0.00%)
Jun 16, 2020 0.0078 0.0078 0.0069 0.0075 91,090 +0.00(+11.94%)
Jun 15, 2020 0.0075 0.0075 0.0064 0.0067 950,289 -0.00(-9.46%)
Jun 12, 2020 0.0071 0.0074 0.0068 0.0074 253,200 +0.00(+0.00%)
Jun 11, 2020 0.0079 0.0080 0.0067 0.0074 1,694,002 -0.00(-7.50%)
Jun 10, 2020 0.0067 0.0080 0.0067 0.0080 1,314,784 +0.00(+8.11%)
Jun 09, 2020 0.0067 0.0074 0.0067 0.0074 259,100 +0.00(+0.00%)
Jun 08, 2020 0.0075 0.0075 0.0067 0.0074 503,319 -0.00(-1.33%)
Jun 05, 2020 0.0065 0.0075 0.0065 0.0075 458,600 +0.00(+2.74%)
Jun 04, 2020 0.0069 0.0073 0.0060 0.0073 2,111,227 +0.00(+1.39%)
Jun 03, 2020 0.0072 0.0072 0.0066 0.0072 204,694 +0.00(+0.00%)
Jun 02, 2020 0.0072 0.0076 0.0066 0.0072 4,308,090 +0.00(+1.41%)
Jun 01, 2020 0.0072 0.0073 0.0062 0.0071 2,590,114 -0.00(-1.39%)
May 29, 2020 0.0071 0.0074 0.0068 0.0072 957,300 +0.00(+0.00%)
May 28, 2020 0.0067 0.0073 0.0065 0.0072 1,233,412 -0.00(-2.70%)
May 27, 2020 0.0063 0.0077 0.0063 0.0074 1,118,185 +0.00(+2.78%)
May 26, 2020 0.0067 0.0074 0.0060 0.0072 1,111,110 -0.00(-4.00%)
May 22, 2020 0.0076 0.0076 0.0065 0.0075 825,100 +0.00(+2.74%)
May 21, 2020 0.0074 0.0076 0.0065 0.0073 916,262 -0.00(-3.95%)
May 20, 2020 0.0076 0.0076 0.0065 0.0076 1,666,613 +0.00(+0.00%)
May 19, 2020 0.0070 0.0077 0.0064 0.0076 1,069,493 -0.00(-3.80%)
May 18, 2020 0.0080 0.0080 0.0070 0.0079 451,016 -0.00(-1.25%)
May 15, 2020 0.0078 0.0085 0.0070 0.0080 734,700 +0.00(+2.56%)
May 14, 2020 0.0067 0.0078 0.0067 0.0078 3,284,693 +0.00(+11.43%)
May 13, 2020 0.0072 0.0079 0.0064 0.0070 7,476,323 -0.00(-11.39%)
May 12, 2020 0.0080 0.0080 0.0073 0.0079 2,450,904 -0.00(-1.25%)
May 11, 2020 0.0095 0.0095 0.0073 0.0080 1,414,603 -0.00(-15.79%)
May 08, 2020 0.0083 0.0100 0.0072 0.0095 2,258,700 +0.00(+13.10%)
May 07, 2020 0.0085 0.0085 0.0075 0.0084 1,332,867 -0.00(-1.18%)
May 06, 2020 0.0096 0.0099 0.0072 0.0085 1,536,928 -0.00(-14.14%)
May 05, 2020 0.0102 0.0102 0.0095 0.0099 553,877 +0.00(+4.21%)
May 04, 2020 0.0096 0.0100 0.0087 0.0095 1,104,183 +0.00(+0.00%)
May 01, 2020 0.0098 0.0099 0.0087 0.0095 1,648,200 +0.00(+0.00%)
Apr 30, 2020 0.0099 0.0099 0.0085 0.0095 2,387,002 -0.00(-4.04%)
Apr 29, 2020 0.0095 0.0106 0.0088 0.0099 5,879,725 +0.00(+10.00%)
Apr 28, 2020 0.0093 0.0095 0.0088 0.0090 673,418 -0.00(-5.26%)
Apr 27, 2020 0.0090 0.0100 0.0090 0.0095 286,725 +0.00(+0.00%)
Apr 24, 2020 0.0088 0.0095 0.0086 0.0095 1,269,400 +0.00(+5.56%)
Apr 23, 2020 0.0105 0.0105 0.0085 0.0090 1,737,448 -0.00(-14.29%)
Apr 22, 2020 0.0102 0.0110 0.0084 0.0105 4,058,198 +0.00(+3.96%)
Apr 21, 2020 0.0090 0.0106 0.0086 0.0101 8,234,854 +0.00(+12.22%)
Apr 20, 2020 0.0084 0.0090 0.0082 0.0090 1,750,803 +0.00(+7.14%)
Apr 17, 2020 0.0084 0.0084 0.0076 0.0084 327,600 +0.00(+10.53%)
Apr 16, 2020 0.0076 0.0087 0.0071 0.0076 376,744 -0.00(-12.64%)
Apr 15, 2020 0.0087 0.0087 0.0075 0.0087 71,625 +0.00(+0.00%)
Apr 14, 2020 0.0090 0.0090 0.0075 0.0087 1,430,109 -0.00(-2.25%)
Apr 13, 2020 0.0090 0.0090 0.0070 0.0089 274,722 -0.00(-2.20%)
Apr 09, 2020 0.0075 0.0091 0.0070 0.0091 420,900 +0.00(+0.00%)
Apr 08, 2020 0.0083 0.0092 0.0075 0.0091 986,300 -0.00(-2.15%)
Apr 07, 2020 0.0090 0.0095 0.0083 0.0093 375,004 +0.00(+5.68%)
Apr 06, 2020 0.0090 0.0090 0.0080 0.0088 2,439,011 +0.00(+2.33%)
Apr 03, 2020 0.0087 0.0087 0.0072 0.0086 164,600 -0.00(-1.15%)
Apr 02, 2020 0.0094 0.0094 0.0072 0.0087 163,999 -0.00(-7.45%)
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.