First Bitcoin Capital (CE) Historical Data - BITCF

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
First Bitcoin Capital Corporation (CE) BITCF OTCMarkets Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.00 0.0% 0.09 0.061 0.09 0.061 0.09 15:25:12
more quote information »

BITCF Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.090.110.0610.095033266,4060.000.0%
1 Month0.0451.490.0450.109258164,0610.045100.0%
3 Months0.1251.490.0450.109240881,260-0.035-28.0%
6 Months0.201.490.0390.118282858,501-0.11-55.0%
1 Year0.0631.490.00010.172139870,6380.02742.86%
3 Years0.1753.150.0000330.8237953316,312-0.085-48.57%
5 Years0.01153.150.0000330.6774908281,4760.0785682.61%

BITCF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 31 2020 0.09 0.00 0.0% 0.061 0.09 0.061 20,492
Mar 30 2020 0.09 0.00 0.0% 0.09 0.10 0.061 20,670
Mar 27 2020 0.09 -0.01 -10.0% 0.10 0.11 0.061 68,962
Mar 26 2020 0.10 0.015 17.65% 0.07 0.10 0.07 176,044
Mar 25 2020 0.085 -0.005 -5.56% 0.09 0.09 0.07 17,850
Mar 24 2020 0.09 0.00 0.0% 0.09 0.09 0.061 48,506
Mar 23 2020 0.09 0.0001 0.11% 0.09 0.09 0.07 91,407
Mar 20 2020 0.0899 0.0109 13.8% 0.09 0.09 0.08 43,601
Mar 19 2020 0.079 -0.001 -1.25% 0.09 0.09 0.075 58,620
Mar 18 2020 0.08 -0.01 -11.11% 0.079 0.09 0.075 9,788
Mar 17 2020 0.09 0.00 0.0% 0.07 0.09 0.07 57,966
Mar 16 2020 0.09 0.00 0.0% 0.072 0.09 0.07 393,182
Mar 13 2020 0.09 -0.01 -10.0% 0.072 0.10 0.072 91,685
Mar 12 2020 0.10 0.00 0.0% 0.09 0.10 0.072 70,417
Mar 11 2020 0.10 -0.02 -16.67% 0.0721 0.13 0.072 17,799
Mar 10 2020 0.12 0.00 0.0% 0.12 0.13 0.071 35,471
Mar 09 2020 0.12 0.02 20.0% 0.071 0.12 0.071 70,121
Mar 06 2020 0.10 -0.02 -16.67% 0.12 0.12 0.072 32,478
Mar 05 2020 0.12 0.01 9.09% 0.0799 1.49 0.071 1,887,121
Mar 04 2020 0.11 0.01 10.0% 0.08 0.12 0.071 38,191
Mar 03 2020 0.10 -0.02 -16.67% 0.045 0.12 0.045 51,336
Mar 02 2020 0.12 0.049 69.01% 0.085 0.12 0.071 142,395
See More Historical Prices »


$
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.