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 )

0.0034 -0.0003 (-8.11%)
Streaming Delayed Price Updated: 2:43 PM EDT, Jul 22, 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 (%)
Jul 19, 2024 0.0037 0.0037 0.0037 0.0037 27,996 +0.00(+0.00%)
Jul 18, 2024 0.0022 0.0037 0.0022 0.0037 401,133 +0.00(+37.04%)
Jul 17, 2024 0.0022 0.0027 0.0003 0.0027 1,016,519 +0.00(+22.73%)
Jul 16, 2024 0.0028 0.0028 0.0022 0.0022 436,957 -0.00(-18.52%)
Jul 15, 2024 0.0023 0.0028 0.0023 0.0027 216,462 -0.00(-3.57%)
Jul 12, 2024 0.0022 0.0028 0.0022 0.0028 319,683 +0.00(+21.74%)
Jul 11, 2024 0.0028 0.0028 0.0023 0.0023 126,500 -0.00(-14.81%)
Jul 10, 2024 0.0023 0.0028 0.0023 0.0027 35,909 -0.00(-3.57%)
Jul 09, 2024 0.0028 0.0028 0.0023 0.0028 68,775 +0.00(+0.00%)
Jul 08, 2024 0.0029 0.0029 0.0023 0.0028 365,000 +0.00(+0.00%)
Jul 05, 2024 0.0020 0.0028 0.0020 0.0028 18,554 +0.00(+0.00%)
Jul 03, 2024 0.0022 0.0028 0.0022 0.0028 200,000 +0.00(+0.00%)
Jul 02, 2024 0.0027 0.0034 0.0022 0.0028 2,621,000 +0.00(+3.70%)
Jul 01, 2024 0.0029 0.0037 0.0026 0.0027 2,480,311 -0.00(-25.00%)
Jun 28, 2024 0.0029 0.0037 0.0029 0.0036 282,500 +0.00(+12.50%)
Jun 27, 2024 0.0036 0.0036 0.0031 0.0032 1,750,805 -0.00(-5.88%)
Jun 26, 2024 0.0036 0.0036 0.0034 0.0034 224,000 -0.00(-5.56%)
Jun 25, 2024 0.0035 0.0036 0.0035 0.0036 29,250 +0.00(+2.86%)
Jun 24, 2024 0.0031 0.0037 0.0031 0.0035 306,275 +0.00(+2.94%)
Jun 21, 2024 0.0030 0.0037 0.0030 0.0034 58,800 +0.00(+13.33%)
Jun 20, 2024 0.0030 0.0037 0.0030 0.0030 193,428 -0.00(-16.67%)
Jun 18, 2024 0.0029 0.0037 0.0029 0.0036 106,000 +0.00(+2.86%)
Jun 17, 2024 0.0035 0.0037 0.0034 0.0035 169,300 -0.00(-2.78%)
Jun 14, 2024 0.0030 0.0037 0.0030 0.0036 30,100 +0.00(+0.00%)
Jun 13, 2024 0.0029 0.0037 0.0029 0.0036 615,903 +0.00(+0.00%)
Jun 12, 2024 0.0037 0.0037 0.0032 0.0036 384,210 -0.00(-2.70%)
Jun 11, 2024 0.0036 0.0037 0.0036 0.0037 342,469 +0.00(+8.82%)
Jun 10, 2024 0.0033 0.0034 0.0033 0.0034 2,152,278 +0.00(+0.00%)
Jun 07, 2024 0.0034 0.0034 0.0030 0.0034 656,000 +0.00(+0.00%)
Jun 06, 2024 0.0030 0.0034 0.0029 0.0034 2,292,250 +0.00(+13.33%)
Jun 05, 2024 0.0030 0.0034 0.0029 0.0030 200,410 -0.00(-11.76%)
Jun 04, 2024 0.0034 0.0034 0.0029 0.0034 257,611 +0.00(+0.00%)
Jun 03, 2024 0.0034 0.0034 0.0029 0.0034 115,400 +0.00(+0.00%)
May 31, 2024 0.0030 0.0034 0.0026 0.0034 457,910 +0.00(+0.00%)
May 30, 2024 0.0034 0.0034 0.0025 0.0034 2,701,978 -0.00(-5.56%)
May 29, 2024 0.0035 0.0036 0.0030 0.0036 1,575,002 +0.00(+0.00%)
May 28, 2024 0.0036 0.0037 0.0035 0.0036 492,777 +0.00(+2.86%)
May 24, 2024 0.0031 0.0037 0.0027 0.0035 5,396,603 +0.00(+6.06%)
May 23, 2024 0.0040 0.0040 0.0025 0.0033 3,512,949 +0.00(+10.00%)
May 22, 2024 0.0049 0.0049 0.0030 0.0030 1,691,601 -0.00(-40.00%)
May 21, 2024 0.0035 0.0050 0.0028 0.0050 3,606,314 +0.00(+42.86%)
May 20, 2024 0.0032 0.0039 0.0029 0.0035 7,097,491 +0.00(+34.62%)
May 17, 2024 0.0035 0.0035 0.0022 0.0026 5,551,254 -0.00(-25.71%)
May 16, 2024 0.0037 0.0037 0.0027 0.0035 1,073,149 +0.00(+9.37%)
May 15, 2024 0.0030 0.0032 0.0026 0.0032 1,418,823 +0.00(+14.29%)
May 14, 2024 0.0027 0.0028 0.0027 0.0028 930,444 +0.00(+0.00%)
May 13, 2024 0.0026 0.0029 0.0022 0.0028 5,304,579 +0.00(+7.69%)
May 10, 2024 0.0039 0.0044 0.0022 0.0026 8,749,587 -0.00(-40.91%)
May 09, 2024 0.0042 0.0044 0.0030 0.0044 3,277,622 +0.00(+4.76%)
May 08, 2024 0.0033 0.0042 0.0031 0.0042 4,211,300 +0.00(+5.00%)
May 07, 2024 0.0035 0.0040 0.0031 0.0040 1,727,388 +0.00(+0.00%)
May 06, 2024 0.0042 0.0042 0.0031 0.0040 1,627,661 +0.00(+0.00%)
May 03, 2024 0.0046 0.0047 0.0040 0.0040 1,896,196 -0.00(-2.44%)
May 02, 2024 0.0047 0.0047 0.0041 0.0041 506,641 +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 SanRafael.com & California Media Partners, LLC. All rights reserved.