BFCH

BitFrontier Capital (PK) Historical Data

BFCH Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 19 2020 0.0139 -0.0003 -2.11% 0.015 0.015 0.0123 2,374,130
Oct 16 2020 0.0142 0.00 +0.00% 0.0133 0.0142 0.0133 0
Oct 16 2020 0.0142 0.00 0.0% 0.0133 0.0142 0.0133 2,116,737
Oct 15 2020 0.0142 0.00 +0.00% 0.0135 0.0146 0.0131 0
Oct 15 2020 0.0142 0.0007 5.19% 0.0135 0.0146 0.0131 823,187
Oct 14 2020 0.0135 -0.0025 -15.63% 0.0141 0.016 0.0135 729,415
Oct 13 2020 0.016 0.00 +0.00% 0.0162 0.0162 0.0132 0
Oct 13 2020 0.016 0.001 6.67% 0.0162 0.0162 0.0132 1,205,853
Oct 12 2020 0.015 -0.0009 -5.66% 0.0159 0.016 0.0131 1,587,276
Oct 09 2020 0.0159 0.00 +0.00% 0.0148 0.0176 0.0137 0
Oct 09 2020 0.0159 0.00165 11.58% 0.0148 0.0176 0.0137 2,594,805
Oct 08 2020 0.01425 0.00145 11.33% 0.0129 0.0149 0.0127 4,703,748
Oct 07 2020 0.0128 -0.0006 -4.48% 0.0139 0.0139 0.01275 551,915
Oct 06 2020 0.0134 0.0002 1.52% 0.01315 0.0136 0.0128 762,715
Oct 05 2020 0.0132 0.001 8.2% 0.0128 0.014 0.0123 1,181,882
Oct 02 2020 0.0122 0.00 +0.00% 0.013 0.0135 0.0122 0
Oct 02 2020 0.0122 -0.0006 -4.69% 0.013 0.0135 0.0122 1,857,861
Oct 01 2020 0.0128 -0.0002 -1.54% 0.014 0.014 0.0123 2,373,424
Sep 30 2020 0.013 0.00 +0.00% 0.0148 0.01489 0.0129 0
Sep 30 2020 0.013 -0.001 -7.14% 0.0148 0.01489 0.0129 683,434
Sep 29 2020 0.014 -0.0001 -0.71% 0.0125 0.016 0.0125 1,755,306
Sep 28 2020 0.0141 0.00 +0.00% 0.0145 0.0145 0.01275 0
Sep 28 2020 0.0141 0.001 7.63% 0.0145 0.0145 0.01275 526,445
Sep 25 2020 0.0131 -0.0004 -2.96% 0.0146 0.0158 0.013 1,212,173
Sep 24 2020 0.0135 0.00 +0.00% 0.0133 0.015 0.0125 0
Sep 24 2020 0.0135 -0.0005 -3.57% 0.0133 0.015 0.0125 2,443,073
Sep 23 2020 0.014 0.0001 0.72% 0.0148 0.0149 0.0131 1,686,389
Sep 22 2020 0.0139 0.00 +0.00% 0.0141 0.0159 0.0139 0
Sep 22 2020 0.0139 -0.0001 -0.71% 0.0141 0.0159 0.0139 723,610
Sep 21 2020 0.014 -0.0019 -11.95% 0.0146 0.015 0.0138 1,012,404
Sep 18 2020 0.0159 0.00 +0.00% 0.0145 0.016 0.01435 0
Sep 18 2020 0.0159 -0.0001 -0.63% 0.0145 0.016 0.01435 984,602
Sep 17 2020 0.016 0.00 0.0% 0.016 0.016 0.0141 297,834
Sep 16 2020 0.016 0.001 6.67% 0.016 0.016 0.0145 1,050,692
Sep 15 2020 0.015 0.00 +0.00% 0.014 0.016 0.014 0
Sep 15 2020 0.015 -0.0015 -9.09% 0.014 0.016 0.014 1,200,605
Sep 14 2020 0.0165 0.0017 11.49% 0.0137 0.0185 0.0128 2,351,078
Sep 11 2020 0.0148 0.00 +0.00% 0.0136 0.0149 0.0128 0
Sep 11 2020 0.0148 0.00035 2.42% 0.0136 0.0149 0.0128 943,661
Sep 10 2020 0.01445 0.00045 3.21% 0.015 0.01545 0.0128 3,036,766
Sep 09 2020 0.014 0.00 +0.00% 0.0151 0.0151 0.0125 0
Sep 09 2020 0.014 -0.001 -6.67% 0.0151 0.0151 0.0125 4,480,467
Sep 08 2020 0.015 -0.0021 -12.28% 0.0177 0.0177 0.0136 3,979,133
Sep 07 2020 0.0171 0.00 +0.00% 0.018 0.018 0.015 0
Sep 04 2020 0.0171 0.00 +0.00% 0.018 0.018 0.015 0
Sep 04 2020 0.0171 -0.0012 -6.56% 0.018 0.018 0.015 4,136,952
Sep 03 2020 0.0183 -0.0006 -3.17% 0.0173 0.0198 0.0162 2,212,734
Sep 02 2020 0.0189 -0.0011 -5.5% 0.01765 0.0199 0.0173 1,610,825
Sep 01 2020 0.02 0.00 +0.00% 0.0171 0.0215 0.0162 0
Sep 01 2020 0.02 0.00283 16.45% 0.0171 0.0215 0.0162 5,335,471
Aug 31 2020 0.017175 -0.00118 -6.4% 0.0177 0.0184 0.0151 5,202,713
Aug 28 2020 0.01835 0.00055 3.09% 0.0178 0.0223 0.0171 3,043,647
Aug 27 2020 0.0178 0.00 +0.00% 0.0185 0.0194 0.0171 0
Aug 27 2020 0.0178 -0.0006 -3.26% 0.0185 0.0194 0.0171 1,429,707
Aug 26 2020 0.0184 0.00 +0.00% 0.0176 0.019 0.0171 0
Aug 26 2020 0.0184 0.0008 4.55% 0.0176 0.019 0.0171 1,363,748
Aug 25 2020 0.0176 -0.0013 -6.88% 0.0195 0.0195 0.014 5,179,561
Aug 24 2020 0.0189 0.00 +0.00% 0.0217 0.0245 0.018 0
Aug 24 2020 0.0189 -0.0037 -16.37% 0.0217 0.0245 0.018 5,627,547
Aug 21 2020 0.0226 -0.0008 -3.42% 0.0235 0.025 0.019 9,330,650
Aug 20 2020 0.0234 -0.00208 -8.16% 0.025 0.026 0.02 2,246,297
Aug 19 2020 0.02548 -0.00352 -12.14% 0.0262 0.028345 0.021 4,572,156
Aug 18 2020 0.029 0.00 +0.00% 0.0307 0.0307 0.0261 0
Aug 18 2020 0.029 -0.0013 -4.29% 0.0307 0.0307 0.0261 3,886,378
Aug 17 2020 0.0303 0.00 +0.00% 0.03 0.031 0.0275 0
Aug 17 2020 0.0303 0.0028 10.18% 0.03 0.031 0.0275 5,702,962
Aug 14 2020 0.0275 0.003 12.24% 0.0266 0.03 0.0251 8,747,945
Aug 13 2020 0.0245 0.00 +0.00% 0.0295 0.0295 0.0223 0
Aug 13 2020 0.0245 -0.0049 -16.67% 0.0295 0.0295 0.0223 5,885,494
Aug 12 2020 0.0294 -0.0056 -16.0% 0.036 0.036 0.0266 5,301,346
Aug 11 2020 0.035 0.00 +0.00% 0.03554 0.0372 0.0281 0
Aug 11 2020 0.035 0.0009 2.64% 0.03554 0.0372 0.0281 6,684,120
Aug 10 2020 0.0341 -0.0027 -7.34% 0.042 0.0435 0.0305 11,227,427
Aug 07 2020 0.0368 0.0018 5.14% 0.0335 0.0399 0.032275 18,989,038
Aug 06 2020 0.035 0.007 25.0% 0.0295 0.0369 0.0272 14,084,460
Aug 05 2020 0.028 0.00 +0.00% 0.0262 0.0361 0.0236 0
Aug 05 2020 0.028 0.0029 11.55% 0.0262 0.0361 0.0236 21,921,699
Aug 04 2020 0.0251 0.0007 2.87% 0.0223 0.0262 0.021 4,609,802
Aug 03 2020 0.0244 0.0077 46.11% 0.0179 0.03 0.0179 24,445,286
Jul 31 2020 0.0167 0.00 +0.00% 0.01725 0.018 0.0155 0
Jul 31 2020 0.0167 0.0012 7.74% 0.01725 0.018 0.0155 2,944,011
Jul 30 2020 0.0155 -0.0028 -15.3% 0.0183 0.0185 0.015 3,677,825
Jul 29 2020 0.0183 0.00 +0.00% 0.0156 0.0183 0.014 0
Jul 29 2020 0.0183 0.0041 28.87% 0.0156 0.0183 0.014 9,546,242
Jul 28 2020 0.0142 -0.0015 -9.55% 0.0159 0.0184 0.0142 14,959,803
Jul 27 2020 0.0157 0.0006 3.97% 0.0151 0.0165 0.014 4,627,857
Jul 24 2020 0.0151 0.00 +0.00% 0.0154 0.0165 0.0135 0
Jul 24 2020 0.0151 -0.0003 -1.95% 0.0154 0.0165 0.0135 2,946,664
Jul 23 2020 0.0154 0.0019 14.07% 0.0135 0.0159 0.0121 4,430,902
Jul 22 2020 0.0135 0.00 +0.00% 0.0125 0.014 0.012 0
Jul 22 2020 0.0135 -0.0005 -3.57% 0.0125 0.014 0.012 2,713,908


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.