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 (%)
Oct 31, 2022 0.0100 0.0125 0.0100 0.0100 1,169,922 -0.00(-21.88%)
Oct 28, 2022 0.0130 0.0131 0.0110 0.0128 2,474,122 -0.00(-1.54%)
Oct 27, 2022 0.0130 0.0130 0.0100 0.0130 1,373,469 -0.00(-3.70%)
Oct 26, 2022 0.0115 0.0135 0.0111 0.0135 1,553,129 +0.00(+8.00%)
Oct 25, 2022 0.0122 0.0135 0.0100 0.0125 804,717 -0.00(-7.41%)
Oct 24, 2022 0.0130 0.0139 0.0122 0.0135 1,786,012 +0.00(+3.85%)
Oct 21, 2022 0.0140 0.0140 0.0121 0.0130 607,243 +0.00(+4.84%)
Oct 20, 2022 0.0140 0.0140 0.0121 0.0124 1,076,460 +0.00(+3.33%)
Oct 19, 2022 0.0130 0.0130 0.0120 0.0120 401,589 -0.00(-7.69%)
Oct 18, 2022 0.0130 0.0140 0.0122 0.0130 1,797,002 +0.00(+0.00%)
Oct 17, 2022 0.0121 0.0130 0.0106 0.0130 626,975 +0.00(+7.44%)
Oct 14, 2022 0.0120 0.0131 0.0101 0.0121 2,481,390 +0.00(+0.83%)
Oct 13, 2022 0.0130 0.0130 0.0101 0.0120 311,885 +0.00(+8.11%)
Oct 12, 2022 0.0100 0.0120 0.0099 0.0111 927,540 +0.00(+13.27%)
Oct 11, 2022 0.0085 0.0115 0.0077 0.0098 3,162,698 +0.00(+19.51%)
Oct 10, 2022 0.0082 0.0082 0.0082 0.0082 27,683 +0.00(+1.23%)
Oct 07, 2022 0.0071 0.0100 0.0071 0.0081 65,001 -0.00(-19.00%)
Oct 06, 2022 0.0105 0.0123 0.0100 0.0100 1,049,751 -0.00(-16.67%)
Oct 05, 2022 0.0110 0.0120 0.0092 0.0120 139,570 +0.00(+20.00%)
Oct 04, 2022 0.0065 0.0120 0.0065 0.0100 848,776 -0.00(-11.50%)
Oct 03, 2022 0.0095 0.0113 0.0061 0.0113 350,499 +0.01(+126.00%)
Sep 30, 2022 0.0066 0.0099 0.0040 0.0050 625,541 -0.00(-21.88%)
Sep 29, 2022 0.0064 0.0064 0.0064 0.0064 2,000 +0.00(+0.00%)
Sep 28, 2022 0.0064 0.0064 0.0064 0.0064 1,400 +0.00(+3.23%)
Sep 27, 2022 0.0097 0.0098 0.0061 0.0062 46,688 +0.00(+21.57%)
Sep 26, 2022 0.0060 0.0060 0.0038 0.0051 37,500 -0.00(-47.96%)
Sep 23, 2022 0.0085 0.0098 0.0070 0.0098 103,000 -0.00(-2.00%)
Sep 22, 2022 0.0057 0.0100 0.0056 0.0100 1,024,492 +0.01(+122.22%)
Sep 21, 2022 0.0035 0.0045 0.0035 0.0045 28,948 -0.00(-29.69%)
Sep 16, 2022 0.0064 0 +0.00(+106.45%)
Sep 15, 2022 0.0050 0.0050 0.0031 0.0031 74,500 -0.00(-38.00%)
Sep 12, 2022 0.0050 0 +0.00(+0.00%)
Sep 09, 2022 0.0050 0.0050 0.0050 0.0050 200 +0.00(+0.00%)
Sep 07, 2022 0.0050 35 -0.00(-12.28%)
Sep 06, 2022 0.0057 0.0057 0.0057 0.0057 56,200 +0.00(+0.00%)
Sep 02, 2022 0.0057 0.0057 0.0057 0.0057 751 +0.00(+0.00%)
Sep 01, 2022 0.0057 0.0057 0.0057 0.0057 605 +0.00(+0.00%)
Aug 31, 2022 0.0057 0.0057 0.0057 0.0057 800 +0.00(+0.00%)
Aug 30, 2022 0.0055 0.0057 0.0055 0.0057 180,149 +0.00(+14.00%)
Aug 29, 2022 0.0050 0.0050 0.0050 0.0050 11,254 -0.00(-34.21%)
Aug 26, 2022 0.0076 0.0076 0.0076 0.0076 200 +0.00(+0.00%)
Aug 24, 2022 0.0076 0 +0.00(+0.00%)
Aug 23, 2022 0.0076 0.0076 0.0076 0.0076 1,000 +0.00(+1.33%)
Aug 22, 2022 0.0075 0.0075 0.0075 0.0075 31,564 +0.00(+0.00%)
Aug 19, 2022 0.0075 0.0075 0.0075 0.0075 3,000 +0.00(+0.00%)
Aug 18, 2022 0.0075 0.0080 0.0075 0.0075 7,893 -0.00(-34.78%)
Aug 17, 2022 0.0095 0.0115 0.0095 0.0115 102,000 +0.00(+21.05%)
Aug 16, 2022 0.0095 0.0095 0.0095 0.0095 6,000 +0.00(+0.00%)
Aug 15, 2022 0.0094 0.0095 0.0075 0.0095 34,191 +0.00(+1.06%)
Aug 12, 2022 0.0060 0.0100 0.0060 0.0094 1,516,887 +0.00(+56.67%)
Aug 11, 2022 0.0030 0.0060 0.0030 0.0060 340,705 +0.00(+0.00%)
Aug 10, 2022 0.0030 0.0060 0.0030 0.0060 60,150 +0.00(+100.00%)
Aug 09, 2022 0.0028 0.0030 0.0028 0.0030 1,579,999 +0.00(+7.14%)
Aug 08, 2022 0.0028 0.0028 0.0028 0.0028 488,925 +0.00(+0.00%)
Aug 05, 2022 0.0028 0.0028 0.0028 0.0028 1,257 +0.00(+0.00%)
Aug 04, 2022 0.0028 0.0028 0.0028 0.0028 34,796 +0.00(+0.00%)
Aug 03, 2022 0.0028 0.0028 0.0028 0.0028 2,430 +0.00(+0.00%)
Aug 02, 2022 0.0028 0.0028 0.0028 0.0028 200 +0.00(+7.69%)
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.