ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

BFCH BitFrontier Capital Holdings Inc (PK)

0.004
0.0001 (2.56%)
Sep 19 2024 - Closed
Delayed by 15 minutes

BFCH Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 19 2024 0.004 0.0001 2.56% 0.0039 0.004 0.0028 231,775
Sep 18 2024 0.0039 0.0009 30.00% 0.003 0.0039 0.0027 146,500
Sep 17 2024 0.003 -0.0006 -16.67% 0.0036 0.0036 0.003 133,906
Sep 16 2024 0.0036 0.0004 12.50% 0.0039 0.0039 0.0028 256,759
Sep 13 2024 0.0032 0.0003 10.35% 0.0027 0.0032 0.0027 302,118
Sep 12 2024 0.0029 0.0001 3.57% 0.0027 0.0029 0.0027 201,500
Sep 11 2024 0.0028 0.0001 3.70% 0.0029 0.0029 0.0028 262,850
Sep 10 2024 0.0027 0.00 0.00% 0.0027 0.0027 0.0027 95,004
Sep 09 2024 0.0027 -0.0002 -6.90% 0.0029 0.0029 0.0025 316,475
Sep 06 2024 0.0029 0.0003 11.53% 0.0024 0.0029 0.0024 6,175,250
Sep 05 2024 0.0026 0.0004 18.18% 0.0022 0.0026 0.0022 322,833
Sep 04 2024 0.0022 -0.0004 -15.38% 0.0022 0.0026 0.0022 36,050
Sep 03 2024 0.0026 0.00 0.00% 0.0026 0.0026 0.0024 169,844
Aug 30 2024 0.0026 -0.0001 -3.70% 0.0022 0.0026 0.0022 1,912,014
Aug 29 2024 0.0027 0.0003 12.50% 0.0021 0.0028 0.0021 376,837
Aug 28 2024 0.0024 0.00 0.00% 0.002 0.0028 0.002 91,100
Aug 27 2024 0.0024 0.00 0.00% 0.0024 0.0024 0.0024 101,000
Aug 26 2024 0.0024 -0.0005 -17.24% 0.0022 0.0029 0.002 2,089,088
Aug 23 2024 0.0029 0.00 0.00% 0.0018 0.0029 0.0018 150,700
Aug 22 2024 0.0029 -0.0001 -3.33% 0.0022 0.003 0.002 941,598
Aug 21 2024 0.003 0.0005 20.00% 0.002 0.003 0.0016 1,604,750
Aug 20 2024 0.0025 0.00 0.00% 0.0025 0.0025 0.0025 1,002
Aug 19 2024 0.0025 -0.0004 -13.79% 0.0022 0.0027 0.002 702,250
Aug 16 2024 0.0029 0.00 0.00% 0.0021 0.0029 0.0021 9,700
Aug 15 2024 0.0029 0.00 0.00% 0.0029 0.0029 0.002 303,700
Aug 14 2024 0.0029 0.00 0.00% 0.0029 0.0029 0.0029 0
Aug 13 2024 0.0029 -0.0001 -3.33% 0.0024 0.003 0.002 602,751
Aug 12 2024 0.003 0.00 0.00% 0.00275 0.003 0.0025 92,001
Aug 09 2024 0.003 0.00 0.00% 0.003 0.003 0.003 350,572
Aug 08 2024 0.003 -0.0004 -11.76% 0.003 0.003 0.0024 513,993
Aug 07 2024 0.0034 0.00 0.00% 0.0034 0.0034 0.0025 190,252
Aug 06 2024 0.0034 0.0009 36.00% 0.0019 0.0034 0.0019 201,149
Aug 05 2024 0.0025 -0.0009 -26.47% 0.0034 0.0034 0.0024 547,500
Aug 02 2024 0.0034 0.00 0.00% 0.0034 0.0034 0.0034 60,055
Aug 01 2024 0.0034 0.0006 21.43% 0.0029 0.0035 0.0029 155,000
Jul 31 2024 0.0028 0.00 0.00% 0.0028 0.0028 0.0022 150,750
Jul 30 2024 0.0028 0.00 0.00% 0.0028 0.0028 0.0028 25,000
Jul 29 2024 0.0028 0.00 0.00% 0.002 0.0028 0.002 55,878
Jul 26 2024 0.0028 0.00 0.00% 0.0025 0.0028 0.0025 470,000
Jul 25 2024 0.0028 0.00 0.00% 0.0028 0.0028 0.0028 0
Jul 24 2024 0.0028 0.00 0.00% 0.0027 0.0028 0.0027 71,020
Jul 23 2024 0.0028 -0.0006 -17.65% 0.0026 0.0037 0.0025 1,547,518
Jul 22 2024 0.0034 -0.0003 -8.11% 0.0025 0.0037 0.0025 1,059,205
Jul 19 2024 0.0037 0.00 0.00% 0.0037 0.0037 0.0037 27,996
Jul 18 2024 0.0037 0.001 37.04% 0.0022 0.0037 0.0022 401,133
Jul 17 2024 0.0027 0.0005 22.73% 0.0003 0.0027 0.0003 1,016,519
Jul 16 2024 0.0022 -0.0005 -18.52% 0.0028 0.0028 0.0022 436,957
Jul 15 2024 0.0027 -0.0001 -3.57% 0.0023 0.0028 0.0023 216,462
Jul 12 2024 0.0028 0.0005 21.74% 0.0022 0.0028 0.0022 319,683
Jul 11 2024 0.0023 -0.0004 -14.81% 0.0023 0.0028 0.0023 126,500
Jul 10 2024 0.0027 -0.0001 -3.57% 0.0025 0.0028 0.0023 35,909
Jul 09 2024 0.0028 0.00 0.00% 0.0028 0.0028 0.0023 68,775
Jul 08 2024 0.0028 0.00 0.00% 0.0029 0.0029 0.0023 365,000
Jul 05 2024 0.0028 0.00 0.00% 0.002 0.0028 0.002 18,554
Jul 03 2024 0.0028 0.00 0.00% 0.0022 0.0028 0.0022 200,000
Jul 02 2024 0.0028 0.0001 3.70% 0.0027 0.0034 0.0022 2,621,000
Jul 01 2024 0.0027 -0.0009 -25.00% 0.0029 0.0037 0.0026 2,480,311
Jun 28 2024 0.0036 0.0004 12.50% 0.0029 0.0037 0.0029 282,500
Jun 27 2024 0.0032 -0.0002 -5.88% 0.0036 0.0036 0.0031 1,750,805
Jun 26 2024 0.0034 -0.0002 -5.56% 0.0036 0.0036 0.0034 224,000
Jun 25 2024 0.0036 0.0001 2.86% 0.0035 0.0036 0.0035 29,250
Jun 24 2024 0.0035 0.0001 2.94% 0.0031 0.0037 0.0031 306,275

Your Recent History

Delayed Upgrade Clock