BFCH

BitFrontier Capital (PK) Historical Data

Best deals to access real time data!
Small Cap Basic
Monthly Subscription
for only
$33.03
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
BitFrontier Capital Holdings Inc (PK) BFCH OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.002 -10.0% 0.018 13:10:02
Open Price Low Price High Price Close Price Previous Close
0.019 0.011 0.02 0.02
more quote information »

BFCH Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.01820.02390.0110.02063315,454,941-0.0002-1.1%
1 Month0.01420.02390.0110.01912412,633,3020.003826.76%
3 Months0.0180.02390.0110.01640752,119,4600.000.0%
6 Months0.006250.04350.0060.01936143,640,5890.01175188.0%
1 Year0.01890.04350.00420.01751582,444,247-0.0009-4.76%
3 Years0.00050.0450.00030.01632111,903,7810.01753,500.0%
5 Years0.00010.0450.00010.01580341,708,5930.017917,900.0%

BFCH 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 27 2020 0.018 -0.002 -10.0% 0.019 0.02 0.011 3,084,695
Nov 25 2020 0.02 -0.0016 -7.41% 0.0216 0.0221 0.0185 3,379,324
Nov 24 2020 0.0216 0.0016 8.0% 0.0222 0.023 0.02 2,431,407
Nov 23 2020 0.02 -0.001 -4.76% 0.022 0.023 0.02 6,085,146
Nov 20 2020 0.021 0.0014 7.14% 0.0182 0.0239 0.0181 9,923,886
Nov 19 2020 0.0196 -0.0004 -2.0% 0.0205 0.0205 0.0182 1,208,110
Nov 18 2020 0.02 0.00 0.0% 0.0207 0.0209 0.0182 3,023,566
Nov 17 2020 0.02 0.0025 14.29% 0.0165 0.021 0.0165 5,393,652
Nov 16 2020 0.0175 -0.0005 -2.78% 0.018 0.0184 0.016 854,612
Nov 13 2020 0.018 0.0018 11.11% 0.016 0.0182 0.015 4,124,788
Nov 12 2020 0.0162 0.00043 2.73% 0.0142 0.0164 0.0142 1,000,378
Nov 11 2020 0.01577 -0.00003 -0.19% 0.0153 0.0167 0.0148 813,280
Nov 10 2020 0.0158 0.0003 1.94% 0.0155 0.016 0.014 920,224
Nov 09 2020 0.0155 -0.001 -6.06% 0.01695 0.018 0.01525 682,763
Nov 06 2020 0.0165 -0.001 -5.71% 0.0165 0.0175 0.016 1,559,186
Nov 05 2020 0.0175 0.001 6.06% 0.0165 0.0175 0.0155 3,800,573
Nov 04 2020 0.0165 0.0004 2.48% 0.0151 0.01684 0.015 1,492,267
Nov 03 2020 0.0161 -0.0007 -4.17% 0.0168 0.0168 0.0147 575,194
Nov 02 2020 0.0168 0.0007 4.35% 0.0147 0.0169 0.0147 882,001
Oct 30 2020 0.0161 0.0002 1.26% 0.0142 0.0161 0.0142 1,882,378
See More Historical Prices »


Your Recent History
USOTC
BFCH
BitFrontie..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.