ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,222.68
      0.16%
      US Tech 100
      17,652.00
      0.06%
      Dow Jones
      39,512.84
      0.32%
      Brent Oil
      82.585
      0.00%
      Bitcoin
      60,935.13
      0.23%
      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.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. BitFrontier Capital Holdings Inc (PK) (BFCH)

      7. BitFrontier Capital Holdings Inc (PK) (BFCH) Historical

      BFCH BitFrontier Capital Holdings Inc (PK)

      0.0026
      -0.0018 (-40.91%)
      May 10 2024 - Closed
      Delayed by 15 minutes

      BFCH Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 10 2024 0.0026 -0.0018 -40.91% 0.0039 0.0044 0.0022 8,749,586
      May 09 2024 0.0044 0.0002 4.76% 0.0042 0.0044 0.003 3,277,622
      May 08 2024 0.0042 0.0002 5.00% 0.0033 0.0042 0.0031 4,211,300
      May 07 2024 0.004 0.00 0.00% 0.0035 0.004 0.0031 1,727,388
      May 06 2024 0.004 0.00 0.00% 0.0042 0.0042 0.0031 1,627,661
      May 03 2024 0.004 -0.0001 -2.44% 0.0046 0.0047 0.004 1,896,196
      May 02 2024 0.0041 0.00 0.00% 0.0047 0.0047 0.0041 506,641
      May 01 2024 0.0041 0.00 0.00% 0.0046 0.0046 0.0041 436,350
      Apr 30 2024 0.0041 -0.0008 -16.33% 0.0043 0.0043 0.004 3,358,311
      Apr 29 2024 0.0049 -0.0003 -5.77% 0.0052 0.0053 0.00475 1,090,144
      Apr 26 2024 0.0052 -0.0009 -14.75% 0.0061 0.0061 0.005 1,625,325
      Apr 25 2024 0.0061 -0.0003 -4.69% 0.0064 0.0064 0.0061 259,000
      Apr 24 2024 0.0064 -0.0001 -1.54% 0.0058 0.0065 0.0058 299,700
      Apr 23 2024 0.0065 0.00 0.00% 0.0065 0.0068 0.0057 1,253,227
      Apr 22 2024 0.0065 -0.0041 -38.68% 0.0083 0.0083 0.0055 2,052,544
      Apr 19 2024 0.0106 0.0011 11.58% 0.009 0.0106 0.0082 718,900
      Apr 18 2024 0.0095 -0.0013 -12.04% 0.01 0.01 0.009 555,100
      Apr 17 2024 0.0108 -0.0012 -10.00% 0.009 0.0125 0.009 131,000
      Apr 16 2024 0.012 0.0002 1.69% 0.0118 0.012 0.0118 482,001
      Apr 15 2024 0.0118 0.00 0.00% 0.0097 0.0118 0.0097 34,600
      Apr 12 2024 0.0118 -0.0002 -1.67% 0.0116 0.0118 0.009 72,000
      Apr 11 2024 0.012 -0.001 -7.69% 0.0111 0.012 0.0086 1,292,188
      Apr 10 2024 0.013 -0.001 -7.14% 0.0118 0.013 0.0118 50,040
      Apr 09 2024 0.014 0.0015 12.00% 0.0115 0.014 0.0115 109,493
      Apr 08 2024 0.0125 -0.0015 -10.71% 0.014 0.014 0.0122 307,252
      Apr 05 2024 0.014 -0.001 -6.67% 0.015 0.015 0.013 597,659
      Apr 04 2024 0.015 0.002 15.38% 0.013 0.015 0.013 262,338
      Apr 03 2024 0.013 0.00 0.00% 0.014 0.015 0.0122 53,482
      Apr 02 2024 0.013 -0.002 -13.33% 0.013 0.013 0.013 10,000
      Apr 01 2024 0.015 0.00 0.00% 0.016 0.016 0.014 317,157
      Mar 28 2024 0.015 0.0016 11.94% 0.014 0.0152 0.014 397,910
      Mar 27 2024 0.0134 -0.0026 -16.25% 0.0134 0.0134 0.0134 27,060
      Mar 26 2024 0.016 0.00 0.00% 0.013 0.016 0.0106 373,838
      Mar 25 2024 0.016 0.00 0.00% 0.016 0.016 0.014 9,022
      Mar 22 2024 0.016 0.00 0.00% 0.013 0.016 0.013 570,245
      Mar 21 2024 0.016 0.001 6.67% 0.015 0.016 0.013 346,549
      Mar 20 2024 0.015 0.001 7.14% 0.015 0.016 0.0145 50,055
      Mar 19 2024 0.014 -0.002 -12.50% 0.0179 0.0179 0.014 135,705
      Mar 18 2024 0.016 0.0029 22.14% 0.015 0.0175 0.015 447,750
      Mar 15 2024 0.0131 -0.0029 -18.13% 0.016 0.016 0.0125 719,003
      Mar 14 2024 0.016 -0.0009 -5.33% 0.0155 0.016 0.0135 242,822
      Mar 13 2024 0.0169 -0.0001 -0.59% 0.014 0.017 0.0135 192,500
      Mar 12 2024 0.017 0.002 13.33% 0.0135 0.018 0.012 1,460,808
      Mar 11 2024 0.015 -0.002 -11.76% 0.0145 0.016 0.0106 926,066
      Mar 08 2024 0.017 0.00 0.00% 0.014 0.0175 0.0128 597,708
      Mar 07 2024 0.017 0.00 0.00% 0.017 0.0175 0.0132 620,290
      Mar 06 2024 0.017 -0.0005 -2.86% 0.0155 0.0175 0.0155 216,157
      Mar 05 2024 0.0175 0.00 0.00% 0.018 0.018 0.0152 323,969
      Mar 04 2024 0.0175 0.00 0.00% 0.0175 0.018 0.014 927,609
      Mar 01 2024 0.0175 -0.0005 -2.78% 0.018 0.018 0.016 195,128
      Feb 29 2024 0.018 0.001 5.88% 0.018 0.018 0.0155 322,174
      Feb 28 2024 0.017 0.00 0.00% 0.019 0.019 0.014 530,418
      Feb 27 2024 0.017 0.00 0.00% 0.017 0.0185 0.0165 567,359
      Feb 26 2024 0.017 0.002 13.33% 0.0165 0.018 0.012 1,146,504
      Feb 23 2024 0.015 0.002 15.38% 0.013 0.016 0.0125 1,811,017
      Feb 22 2024 0.013 0.00 0.00% 0.013 0.0145 0.0106 1,267,849
      Feb 21 2024 0.013 -0.0015 -10.34% 0.015 0.015 0.013 1,718,500
      Feb 20 2024 0.0145 0.0025 20.83% 0.01 0.018 0.01 4,557,650
      Feb 16 2024 0.012 -0.001 -7.69% 0.0134 0.0134 0.01 1,279,188
      Feb 15 2024 0.013 -0.0068 -34.34% 0.019 0.019 0.0092 1,742,493
      Feb 14 2024 0.0198 0.0111 127.59% 0.0089 0.0198 0.0082 3,510,767
      Feb 13 2024 0.0087 -0.0002 -2.25% 0.0082 0.0089 0.0082 47,000
      Feb 12 2024 0.0089 0.0004 4.71% 0.0089 0.0089 0.0082 98,550

      Your Recent History

      USOTC
      BFCH
      BitFrontier Capital (PK)
      LSE
      NEXS
      Nexus Infrastructure
      Delayed Upgrade Clock