Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 )

0.0040 -0.0001 (-2.44%)
Streaming Delayed Price Updated: 3:39 PM EDT, May 3, 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 (%)
Apr 27, 2018 0.0080 0.0080 0.0080 0 -0.00(-3.61%)
Apr 26, 2018 0.0068 0.0083 0.0056 0.0083 784,743 +0.00(+22.06%)
Apr 25, 2018 0.0056 0.0068 0.0056 0.0068 1,411 +0.00(+23.64%)
Apr 24, 2018 0.0056 0.0056 0.0041 0.0055 544,174 -0.00(-1.79%)
Apr 23, 2018 0.0053 0.0056 0.0049 0.0056 28,375 -0.00(-3.45%)
Apr 20, 2018 0.0041 0.0068 0.0040 0.0058 756,829 -0.00(-14.71%)
Apr 19, 2018 0.0043 0.0068 0.0042 0.0068 210,000 +0.00(+0.00%)
Apr 18, 2018 0.0068 0.0068 0.0056 0.0068 97,825 +0.00(+0.00%)
Apr 16, 2018 0.0068 0.0068 0.0068 0 +0.00(+1.49%)
Apr 12, 2018 0.0067 0.0067 0.0067 0 -0.00(-1.47%)
Apr 10, 2018 0.0068 0.0068 0.0068 0 +0.00(+0.00%)
Apr 09, 2018 0.0045 0.0068 0.0045 0.0068 103,700 +0.00(+13.33%)
Apr 06, 2018 0.0065 0.0068 0.0045 0.0060 637,007 -0.00(-11.76%)
Apr 05, 2018 0.0058 0.0068 0.0058 0.0068 308,965 -0.00(-17.07%)
Apr 04, 2018 0.0060 0.0082 0.0058 0.0082 486,716 +0.00(+7.89%)
Apr 03, 2018 0.0080 0.0088 0.0060 0.0076 399,090 +0.00(+2.70%)
Apr 02, 2018 0.0060 0.0074 0.0060 0.0074 124,423 +0.00(+0.00%)
Mar 29, 2018 0.0074 0.0074 0.0074 0 -0.00(-7.50%)
Mar 28, 2018 0.0055 0.0080 0.0055 0.0080 495,100 -0.00(-9.09%)
Mar 26, 2018 0.0088 0.0088 0.0088 20 +0.00(+0.00%)
Mar 23, 2018 0.0070 0.0089 0.0052 0.0088 196,056 +0.00(+10.00%)
Mar 22, 2018 0.0075 0.0080 0.0075 0.0080 140,000 +0.00(+14.29%)
Mar 21, 2018 0.0045 0.0070 0.0045 0.0070 2,587 +0.00(+0.00%)
Mar 20, 2018 0.0070 0.0070 0.0070 0.0070 15,000 +0.00(+0.00%)
Mar 19, 2018 0.0081 0.0081 0.0033 0.0070 576,365 -0.00(-11.39%)
Mar 16, 2018 0.0060 0.0080 0.0058 0.0079 489,384 -0.00(-2.47%)
Mar 15, 2018 0.0070 0.0081 0.0060 0.0081 56,000 +0.00(+0.00%)
Mar 14, 2018 0.0081 0.0081 0.0065 0.0081 78,532 +0.00(+10.96%)
Mar 13, 2018 0.0060 0.0081 0.0060 0.0073 819,616 -0.00(-9.32%)
Mar 12, 2018 0.0081 0.0081 0.0066 0.0080 178,817 -0.00(-1.83%)
Mar 09, 2018 0.0066 0.0082 0.0066 0.0082 4,000 +0.00(+0.00%)
Mar 08, 2018 0.0078 0.0082 0.0066 0.0082 136,500 +0.00(+5.13%)
Mar 07, 2018 0.0078 820,396 +0.00(+1.30%)
Mar 06, 2018 0.0086 0.0086 0.0063 0.0077 1,570,468 -0.00(-4.94%)
Mar 05, 2018 0.0079 0.0081 0.0063 0.0081 11,999 +0.00(+2.53%)
Mar 02, 2018 0.0070 0.0086 0.0063 0.0079 974,922 -0.00(-5.95%)
Mar 01, 2018 0.0075 0.0084 0.0070 0.0084 275,010 +0.00(+12.00%)
Feb 28, 2018 0.0074 0.0084 0.0066 0.0075 645,000 -0.00(-10.71%)
Feb 27, 2018 0.0075 0.0084 0.0075 0.0084 92,718 +0.00(+0.00%)
Feb 26, 2018 0.0076 0.0090 0.0074 0.0084 412,861 -0.00(-6.67%)
Feb 23, 2018 0.0090 0.0092 0.0075 0.0090 262,792 -0.00(-2.17%)
Feb 22, 2018 0.0080 0.0092 0.0072 0.0092 203,809 +0.00(+5.75%)
Feb 21, 2018 0.0075 0.0087 0.0071 0.0087 327,307 -0.00(-5.43%)
Feb 20, 2018 0.0094 0.0094 0.0075 0.0092 575,539 -0.00(-2.13%)
Feb 16, 2018 0.0094 0.0094 0.0094 0 -0.00(-1.05%)
Feb 15, 2018 0.0096 0.0096 0.0085 0.0095 39,289 +0.00(+1.06%)
Feb 14, 2018 0.0099 0.0099 0.0094 0.0094 347,709 +0.00(+10.59%)
Feb 13, 2018 0.0064 0.0100 0.0064 0.0085 1,992,610 +0.00(+13.33%)
Feb 12, 2018 0.0075 0.0075 0.0069 0.0075 690,216 +0.00(+0.00%)
Feb 09, 2018 0.0070 0.0100 0.0070 0.0075 5,536,032 -0.00(-24.24%)
Feb 08, 2018 0.0119 0.0119 0.0080 0.0099 1,849,694 -0.00(-5.71%)
Feb 07, 2018 0.0136 0.0136 0.0085 0.0105 2,400,633 +0.00(+0.00%)
Feb 06, 2018 0.0130 0.0130 0.0090 0.0105 579,500 -0.00(-11.39%)
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
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.