UK markets closed

BitFrontier Capital Holdings, Inc. (BFCH)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0026-0.0009 (-25.71%)
At close: 03:34PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20240.00350.00350.00220.00260.00265,551,254
16 May 20240.00370.00370.00270.00350.00351,073,149
15 May 20240.00300.00320.00260.00320.00321,418,823
14 May 20240.00270.00280.00270.00280.0028930,444
13 May 20240.00260.00290.00220.00280.00285,304,579
10 May 20240.00390.00440.00220.00260.00268,749,586
09 May 20240.00420.00440.00300.00440.00443,277,622
08 May 20240.00330.00420.00310.00420.00424,211,300
07 May 20240.00350.00400.00310.00400.00401,727,388
06 May 20240.00420.00420.00310.00400.00401,627,661
03 May 20240.00460.00470.00400.00400.00401,896,196
02 May 20240.00470.00470.00410.00410.0041506,641
01 May 20240.00460.00460.00410.00410.0041436,350
30 Apr 20240.00430.00430.00400.00410.00413,358,311
29 Apr 20240.00520.00530.00470.00490.00491,090,144
26 Apr 20240.00610.00610.00500.00520.00521,625,325
25 Apr 20240.00640.00640.00610.00610.0061259,000
24 Apr 20240.00580.00650.00580.00640.0064299,700
23 Apr 20240.00650.00680.00570.00650.00651,253,227
22 Apr 20240.00830.00830.00550.00650.00652,052,544
19 Apr 20240.00900.01060.00820.01060.0106718,900
18 Apr 20240.01000.01000.00900.00950.0095555,100
17 Apr 20240.00900.01250.00900.01080.0108131,000
16 Apr 20240.01180.01200.01180.01200.0120482,001
15 Apr 20240.00970.01180.00970.01180.011834,600
12 Apr 20240.01160.01180.00900.01180.011872,000
11 Apr 20240.01110.01200.00860.01200.01201,292,188
10 Apr 20240.01180.01300.01180.01300.013050,040
09 Apr 20240.01150.01400.01150.01400.0140109,493
08 Apr 20240.01400.01400.01220.01250.0125307,252
05 Apr 20240.01500.01500.01300.01400.0140597,659
04 Apr 20240.01300.01500.01300.01500.0150262,338
03 Apr 20240.01400.01500.01220.01300.013053,482
02 Apr 20240.01300.01300.01300.01300.013010,000
01 Apr 20240.01600.01600.01400.01500.0150317,157
28 Mar 20240.01400.01520.01400.01500.0150397,910
27 Mar 20240.01340.01340.01340.01340.013427,060
26 Mar 20240.01300.01600.01060.01600.0160373,838
25 Mar 20240.01600.01600.01400.01600.01609,022
22 Mar 20240.01300.01600.01300.01600.0160570,245
21 Mar 20240.01500.01600.01300.01600.0160346,549
20 Mar 20240.01500.01600.01450.01500.015050,055
19 Mar 20240.01790.01790.01400.01400.0140135,705
18 Mar 20240.01500.01750.01500.01600.0160447,750
15 Mar 20240.01600.01600.01250.01310.0131719,003
14 Mar 20240.01550.01600.01350.01600.0160242,822
13 Mar 20240.01400.01700.01350.01690.0169192,500
12 Mar 20240.01350.01800.01200.01700.01701,460,808
11 Mar 20240.01450.01600.01060.01500.0150926,066
08 Mar 20240.01400.01750.01280.01700.0170597,708
07 Mar 20240.01700.01750.01320.01700.0170620,290
06 Mar 20240.01550.01750.01550.01700.0170216,157
05 Mar 20240.01800.01800.01520.01750.0175323,969
04 Mar 20240.01750.01800.01400.01750.0175927,609
01 Mar 20240.01800.01800.01600.01750.0175195,128
29 Feb 20240.01800.01800.01550.01800.0180322,174
28 Feb 20240.01900.01900.01400.01700.0170530,418
27 Feb 20240.01700.01850.01650.01700.0170567,359
26 Feb 20240.01650.01800.01200.01700.01701,146,504
23 Feb 20240.01300.01600.01250.01500.01501,811,017
22 Feb 20240.01300.01450.01060.01300.01301,267,849
21 Feb 20240.01500.01500.01300.01300.01301,718,500
20 Feb 20240.01000.01800.01000.01450.01454,557,650
16 Feb 20240.01340.01340.01000.01200.01201,279,188
15 Feb 20240.01900.01900.00920.01300.01301,742,493
14 Feb 20240.00890.01980.00820.01980.01983,510,767
13 Feb 20240.00820.00890.00820.00870.008747,000
12 Feb 20240.00890.00890.00820.00890.008998,550
09 Feb 20240.00840.00850.00820.00850.0085477,600
08 Feb 20240.00890.00890.00820.00890.0089618,450
07 Feb 20240.00850.00900.00850.00890.0089219,000
06 Feb 20240.00850.00900.00850.00900.0090297,524
05 Feb 20240.00900.00900.00850.00900.0090115,589
02 Feb 20240.00870.00910.00850.00900.0090228,690
01 Feb 20240.00870.00910.00870.00910.0091314,510
31 Jan 20240.00850.00910.00850.00910.0091166,394
30 Jan 20240.00860.00910.00860.00900.009097,500
29 Jan 20240.00910.00910.00850.00910.0091620,149
26 Jan 20240.00910.00910.00860.00910.0091565,490
25 Jan 20240.00850.00910.00850.00910.0091927,722
24 Jan 20240.00860.00900.00850.00900.0090114,000
23 Jan 20240.00850.00910.00850.00900.0090491,776
22 Jan 20240.00850.00910.00850.00910.0091189,226
19 Jan 20240.00920.00920.00830.00910.0091464,163
18 Jan 20240.00900.00990.00740.00920.00921,595,776
17 Jan 20240.00990.00990.00900.00990.0099294,484
16 Jan 20240.00960.00990.00900.00990.00991,856,795
12 Jan 20240.00920.00960.00920.00960.00962,660,170
11 Jan 20240.00850.00920.00770.00920.00925,069,840
10 Jan 20240.00860.00860.00800.00800.0080282,227
09 Jan 20240.00860.00860.00800.00800.00809,209
08 Jan 20240.00900.00900.00830.00860.0086514,117
05 Jan 20240.00830.00880.00770.00800.0080528,806
04 Jan 20240.00830.00830.00800.00800.0080511,363
03 Jan 20240.00730.00860.00730.00830.00831,342,653
02 Jan 20240.00820.00850.00730.00730.00732,050,048
29 Dec 20230.00790.00910.00790.00910.00911,140,586
28 Dec 20230.00800.00920.00790.00860.00861,911,848
27 Dec 20230.00790.00880.00790.00880.00882,595,728
26 Dec 20230.00750.00840.00730.00840.0084736,604
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...