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 (%)
Jun 29, 2018 0.0086 0.0086 0.0049 0.0060 3,497,515 -0.00(-24.05%)
Jun 28, 2018 0.0080 0.0080 0.0060 0.0079 500,091 +0.00(+12.86%)
Jun 27, 2018 0.0073 0.0073 0.0058 0.0070 822,385 +0.00(+9.37%)
Jun 26, 2018 0.0058 0.0070 0.0055 0.0064 1,184,890 -0.00(-8.57%)
Jun 25, 2018 0.0079 0.0079 0.0055 0.0070 1,048,554 -0.00(-5.41%)
Jun 22, 2018 0.0084 0.0084 0.0072 0.0074 781,249 -0.00(-12.94%)
Jun 21, 2018 0.0095 0.0095 0.0071 0.0085 2,519,135 -0.00(-4.92%)
Jun 20, 2018 0.0106 0.0113 0.0071 0.0089 6,141,002 -0.00(-7.84%)
Jun 19, 2018 0.0090 0.0101 0.0090 0.0097 113,166 -0.00(-11.82%)
Jun 18, 2018 0.0097 0.0112 0.0079 0.0110 2,201,757 +0.00(+4.76%)
Jun 15, 2018 0.0090 0.0094 0.0105 2,008,173 +0.00(+16.67%)
Jun 14, 2018 0.0104 0.0104 0.0086 0.0090 321,832 -0.00(-13.46%)
Jun 13, 2018 0.0100 0.0110 0.0086 0.0104 189,600 +0.00(+4.00%)
Jun 12, 2018 0.0097 0.0100 0.0097 0.0100 231,340 +0.00(+3.09%)
Jun 11, 2018 0.0098 0.0100 0.0085 0.0097 379,656 -0.00(-3.00%)
Jun 08, 2018 0.0093 0.0100 0.0085 0.0100 736,631 +0.00(+8.70%)
Jun 07, 2018 0.0082 0.0092 0.0078 0.0092 1,345,850 -0.00(-2.13%)
Jun 06, 2018 0.0100 0.0100 0.0084 0.0094 255,737 +0.00(+2.17%)
Jun 05, 2018 0.0076 0.0111 0.0072 0.0092 9,401,369 +0.00(+3.37%)
Jun 04, 2018 0.0099 0.0099 0.0075 0.0089 5,899,148 -0.00(-11.00%)
Jun 01, 2018 0.0090 0.0106 0.0080 0.0100 6,325,155 +0.00(+11.11%)
May 31, 2018 0.0086 0.0090 0.0073 0.0090 1,539,065 +0.00(+2.27%)
May 30, 2018 0.0070 0.0088 0.0070 0.0088 4,276,883 +0.00(+6.02%)
May 29, 2018 0.0075 0.0088 0.0071 0.0083 935,603 +0.00(+3.75%)
May 25, 2018 0.0080 0.0080 0.0080 0 +0.00(+14.29%)
May 24, 2018 0.0055 0.0070 0.0055 0.0070 50,000 +0.00(+0.00%)
May 23, 2018 0.0063 0.0070 0.0063 0.0070 30,000 +0.00(+0.00%)
May 22, 2018 0.0055 0.0070 0.0055 0.0070 103,002 +0.00(+1.45%)
May 21, 2018 0.0047 0.0069 0.0045 0.0069 613,248 -0.00(-1.43%)
May 18, 2018 0.0050 0.0070 0.0050 0.0070 336,053 +0.00(+0.00%)
May 17, 2018 0.0070 0.0070 0.0070 0.0070 1,500 +0.00(+0.00%)
May 15, 2018 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
May 11, 2018 0.0070 0.0070 0.0070 0 -0.00(-2.78%)
May 10, 2018 0.0050 0.0072 0.0050 0.0072 37,353 +0.00(+0.00%)
May 09, 2018 0.0068 0.0072 0.0068 0.0072 33,000 -0.00(-2.70%)
May 08, 2018 0.0048 0.0074 0.0048 0.0074 32,071 +0.00(+5.71%)
May 07, 2018 0.0047 0.0070 0.0047 0.0070 77,500 +0.00(+0.00%)
May 04, 2018 0.0053 0.0074 0.0052 0.0070 384,818 -0.00(-5.41%)
May 03, 2018 0.0060 0.0075 0.0044 0.0074 242,500 -0.00(-2.63%)
May 01, 2018 0.0076 0.0076 0.0076 0 -0.00(-5.00%)
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%)
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.