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 )

0.0026 -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 (%)
Feb 28, 2019 0.0195 0.0220 0.0175 0.0199 1,087,391 -0.00(-9.55%)
Feb 27, 2019 0.0220 0.0238 0.0195 0.0220 1,754,922 +0.00(+1.38%)
Feb 26, 2019 0.0228 0.0235 0.0195 0.0217 1,665,900 -0.00(-4.82%)
Feb 25, 2019 0.0218 0.0229 0.0160 0.0228 3,796,201 +0.00(+15.74%)
Feb 22, 2019 0.0186 0.0225 0.0180 0.0197 10,697,300 +0.00(+5.35%)
Feb 21, 2019 0.0167 0.0190 0.0167 0.0187 404,638 -0.00(-1.58%)
Feb 20, 2019 0.0190 0.0190 0.0165 0.0190 487,136 +0.00(+6.15%)
Feb 19, 2019 0.0180 0.0188 0.0157 0.0179 346,351 +0.00(+0.00%)
Feb 15, 2019 0.0189 0.0189 0.0142 0.0179 317,900 -0.00(-3.24%)
Feb 14, 2019 0.0167 0.0188 0.0166 0.0185 370,205 -0.00(-1.07%)
Feb 13, 2019 0.0141 0.0189 0.0134 0.0187 1,718,800 +0.00(+16.88%)
Feb 12, 2019 0.0157 0.0160 0.0137 0.0160 1,308,432 +0.00(+1.91%)
Feb 11, 2019 0.0155 0.0157 0.0138 0.0157 365,333 +0.00(+0.64%)
Feb 08, 2019 0.0156 0.0156 0.0131 0.0156 1,267,300 +0.00(+0.65%)
Feb 07, 2019 0.0143 0.0156 0.0120 0.0155 1,879,100 +0.00(+13.14%)
Feb 06, 2019 0.0125 0.0143 0.0125 0.0137 519,663 +0.00(+2.24%)
Feb 05, 2019 0.0144 0.0144 0.0115 0.0134 310,401 +0.00(+3.08%)
Feb 04, 2019 0.0125 0.0141 0.0116 0.0130 374,425 -0.00(-8.45%)
Feb 01, 2019 0.0144 0.0148 0.0124 0.0142 172,900 +0.00(+3.65%)
Jan 31, 2019 0.0150 0.0150 0.0127 0.0137 1,060,396 +0.00(+2.24%)
Jan 30, 2019 0.0157 0.0157 0.0120 0.0134 970,400 +0.00(+0.00%)
Jan 29, 2019 0.0145 0.0145 0.0116 0.0134 377,600 -0.00(-7.59%)
Jan 28, 2019 0.0135 0.0157 0.0120 0.0145 1,245,901 -0.00(-7.64%)
Jan 25, 2019 0.0125 0.0157 0.0117 0.0157 1,229,400 +0.00(+18.05%)
Jan 24, 2019 0.0123 0.0146 0.0122 0.0133 356,300 -0.00(-10.74%)
Jan 23, 2019 0.0146 0.0150 0.0120 0.0149 512,246 +0.00(+4.20%)
Jan 22, 2019 0.0198 0.0198 0.0120 0.0143 624,920 -0.00(-2.72%)
Jan 18, 2019 0.0150 0.0160 0.0128 0.0147 747,500 -0.00(-2.00%)
Jan 17, 2019 0.0129 0.0150 0.0112 0.0150 3,388,132 +0.00(+17.19%)
Jan 16, 2019 0.0100 0.0128 0.0093 0.0128 2,436,910 +0.00(+19.63%)
Jan 15, 2019 0.0080 0.0107 0.0080 0.0107 1,163,200 +0.00(+21.59%)
Jan 14, 2019 0.0088 0.0088 0.0072 0.0088 182,270 +0.00(+8.64%)
Jan 11, 2019 0.0095 0.0095 0.0081 0.0081 211,500 -0.00(-1.22%)
Jan 10, 2019 0.0082 0.0096 0.0075 0.0082 731,612 -0.00(-15.46%)
Jan 09, 2019 0.0098 0.0098 0.0085 0.0097 344,686 -0.00(-1.02%)
Jan 08, 2019 0.0097 0.0098 0.0084 0.0098 7,626 +0.00(+1.03%)
Jan 07, 2019 0.0098 0.0098 0.0080 0.0097 251,000 +0.00(+11.49%)
Jan 04, 2019 0.0087 0.0098 0.0087 0.0087 107,000 -0.00(-9.37%)
Jan 03, 2019 0.0079 0.0096 0.0079 0.0096 410,000 -0.00(-1.03%)
Jan 02, 2019 0.0095 0.0097 0.0095 0.0097 54,049 +0.00(+2.11%)
Dec 31, 2018 0.0095 0.0098 0.0076 0.0095 341,400 +0.00(+21.79%)
Dec 28, 2018 0.0098 0.0098 0.0069 0.0078 77,100 -0.00(-20.41%)
Dec 27, 2018 0.0083 0.0098 0.0060 0.0098 161,719 +0.00(+0.00%)
Dec 26, 2018 0.0099 0.0099 0.0098 0.0098 10,135 +0.00(+11.36%)
Dec 24, 2018 0.0089 0.0089 0.0072 0.0088 451,600 -0.00(-12.00%)
Dec 20, 2018 0.0100 0.0100 0.0100 0 +0.00(+7.53%)
Dec 19, 2018 0.0090 0.0100 0.0088 0.0093 1,484,924 +0.00(+2.20%)
Dec 18, 2018 0.0080 0.0091 0.0080 0.0091 26,000 -0.00(-2.15%)
Dec 17, 2018 0.0088 0.0093 0.0070 0.0093 633,690 +0.00(+10.71%)
Dec 14, 2018 0.0084 0.0084 0.0084 0.0084 12,000 +0.00(+1.20%)
Dec 13, 2018 0.0074 0.0083 0.0074 0.0083 280,840 -0.00(-1.19%)
Dec 12, 2018 0.0075 0.0084 0.0074 0.0084 533,220 +0.00(+0.00%)
Dec 11, 2018 0.0077 0.0084 0.0075 0.0084 231,355 -0.00(-4.55%)
Dec 10, 2018 0.0080 0.0088 0.0073 0.0088 558,900 -0.00(-2.22%)
Dec 07, 2018 0.0090 0.0093 0.0080 0.0090 435,900 +0.00(+8.43%)
Dec 06, 2018 0.0084 0.0088 0.0074 0.0083 721,612 -0.00(-8.79%)
Dec 04, 2018 0.0075 0.0091 0.0075 0.0091 19,500 +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
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.