Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
May 31, 2022 0.0015 0.0015 0.0015 0.0015 13,160 +0.00(+7.14%)
May 27, 2022 0.0012 0.0015 0.0012 0.0014 658,600 -0.00(-6.67%)
May 26, 2022 0.0015 0.0015 0.0015 0.0015 26,417 +0.00(+0.00%)
May 25, 2022 0.0012 0.0015 0.0012 0.0015 856,083 +0.00(+25.00%)
May 24, 2022 0.0012 0.0012 0.0012 0.0012 81,271 -0.00(-20.00%)
May 20, 2022 0.0015 11 +0.00(+36.36%)
May 19, 2022 0.0011 0.0011 0.0011 0.0011 36,510 -0.00(-50.00%)
May 18, 2022 0.0022 0.0022 0.0022 0.0022 406,000 -0.00(-21.43%)
May 17, 2022 0.0036 0.0036 0.0020 0.0028 1,166,890 -0.00(-41.67%)
May 16, 2022 0.0045 0.0053 0.0036 0.0048 961,617 -0.00(-4.00%)
May 13, 2022 0.0053 0.0053 0.0045 0.0050 1,172,509 +0.00(+11.11%)
May 12, 2022 0.0046 0.0057 0.0040 0.0045 451,460 +0.00(+12.50%)
May 11, 2022 0.0050 0.0050 0.0035 0.0040 462,058 -0.00(-20.00%)
May 10, 2022 0.0030 0.0057 0.0023 0.0050 5,544,787 +0.00(+0.00%)
May 09, 2022 0.0050 0.0060 0.0043 0.0050 3,354,943 -0.00(-9.09%)
May 06, 2022 0.0056 0.0060 0.0050 0.0055 1,524,648 +0.00(+1.85%)
May 05, 2022 0.0061 0.0061 0.0053 0.0054 740,663 -0.00(-1.82%)
May 04, 2022 0.0059 0.0062 0.0055 0.0055 1,883,370 -0.00(-3.51%)
May 03, 2022 0.0062 0.0062 0.0057 0.0057 618,500 -0.00(-5.00%)
May 02, 2022 0.0062 0.0067 0.0050 0.0060 6,089,894 -0.00(-10.45%)
Apr 29, 2022 0.0063 0.0079 0.0058 0.0067 1,874,432 +0.00(+11.67%)
Apr 28, 2022 0.0099 0.0099 0.0057 0.0060 15,102,227 -0.00(-24.05%)
Apr 27, 2022 0.0100 0.0141 0.0079 0.0079 6,615,916 -0.00(-27.52%)
Apr 26, 2022 0.0135 0.0135 0.0103 0.0109 920,972 -0.00(-13.49%)
Apr 25, 2022 0.0120 0.0138 0.0120 0.0126 907,505 -0.00(-11.89%)
Apr 22, 2022 0.0121 0.0144 0.0120 0.0143 1,720,103 +0.00(+4.38%)
Apr 21, 2022 0.0135 0.0137 0.0110 0.0137 959,776 +0.00(+1.48%)
Apr 20, 2022 0.0152 0.0162 0.0102 0.0135 3,534,974 -0.00(-15.63%)
Apr 19, 2022 0.0156 0.0160 0.0150 0.0160 211,928 +0.00(+1.91%)
Apr 18, 2022 0.0160 0.0163 0.0155 0.0157 718,446 -0.00(-1.88%)
Apr 14, 2022 0.0140 0.0165 0.0140 0.0160 236,612 -0.00(-3.03%)
Apr 13, 2022 0.0165 0.0169 0.0140 0.0165 1,290,960 -0.00(-2.94%)
Apr 12, 2022 0.0167 0.0174 0.0150 0.0170 57,836 +0.00(+2.41%)
Apr 11, 2022 0.0161 0.0171 0.0150 0.0166 553,846 -0.00(-1.78%)
Apr 08, 2022 0.0150 0.0170 0.0144 0.0169 675,119 +0.00(+7.64%)
Apr 07, 2022 0.0164 0.0174 0.0140 0.0157 6,205,184 +0.00(+4.67%)
Apr 06, 2022 0.0151 0.0169 0.0146 0.0150 1,229,004 -0.00(-14.29%)
Apr 05, 2022 0.0180 0.0180 0.0140 0.0175 2,312,489 -0.00(-2.23%)
Apr 04, 2022 0.0170 0.0200 0.0161 0.0179 1,489,841 +0.00(+5.29%)
Apr 01, 2022 0.0160 0.0215 0.0160 0.0170 625,435 -0.00(-4.49%)
Mar 31, 2022 0.0179 0.0200 0.0160 0.0178 631,274 -0.00(-1.11%)
Mar 30, 2022 0.0182 0.0200 0.0178 0.0180 1,094,573 -0.00(-17.81%)
Mar 29, 2022 0.0228 0.0248 0.0182 0.0219 2,194,432 -0.00(-6.01%)
Mar 28, 2022 0.0215 0.0299 0.0194 0.0233 3,464,569 +0.00(+18.88%)
Mar 25, 2022 0.0185 0.0240 0.0180 0.0196 3,986,974 +0.00(+3.70%)
Mar 24, 2022 0.0176 0.0189 0.0162 0.0189 347,160 -0.00(-0.53%)
Mar 23, 2022 0.0199 0.0200 0.0160 0.0190 1,310,113 +0.00(+9.83%)
Mar 22, 2022 0.0155 0.0180 0.0155 0.0173 877,333 +0.00(+7.45%)
Mar 21, 2022 0.0145 0.0186 0.0145 0.0161 1,558,339 +0.00(+7.33%)
Mar 18, 2022 0.0139 0.0160 0.0120 0.0150 4,016,495 +0.00(+9.49%)
Mar 17, 2022 0.0160 0.0178 0.0128 0.0137 7,067,059 -0.01(-27.51%)
Mar 16, 2022 0.0209 0.0227 0.0171 0.0189 121,621 -0.00(-14.09%)
Mar 15, 2022 0.0190 0.0227 0.0172 0.0220 296,210 +0.00(+15.79%)
Mar 14, 2022 0.0209 0.0275 0.0180 0.0190 357,891 -0.00(-9.52%)
Mar 11, 2022 0.0250 0.0250 0.0180 0.0210 617,930 -0.00(-16.00%)
Mar 10, 2022 0.0245 0.0270 0.0220 0.0250 263,960 -0.00(-7.41%)
Mar 09, 2022 0.0300 0.0300 0.0201 0.0270 1,079,250 +0.00(+0.37%)
Mar 08, 2022 0.0315 0.0315 0.0190 0.0269 481,493 +0.00(+15.95%)
Mar 07, 2022 0.0171 0.0258 0.0171 0.0232 366,277 +0.00(+5.45%)
Mar 04, 2022 0.0200 0.0315 0.0192 0.0220 2,681,231 +0.00(+10.00%)
Mar 03, 2022 0.0187 0.0200 0.0180 0.0200 660,130 +0.00(+5.82%)
Mar 02, 2022 0.0180 0.0195 0.0170 0.0189 297,942 -0.00(-0.53%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.