BITCF

First Bitcoin Capital (CE) Historical Data

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
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
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 Last Traded
-0.00095 -1.34% 0.07005 15:49:37
Open Price Low Price High Price Close Price Prev Close
0.085 0.068 0.085 0.07005 0.071
more quote information »

BITCF Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.070.0850.060.0724591209,5940.000050.07%
1 Month0.0890.100.050.0745611233,169-0.01895-21.29%
3 Months0.090.1340.010.091725419,594-0.01995-22.17%
6 Months0.1290.140.00770.093285303,724-0.05895-45.7%
1 Year0.071.490.00770.1067226191,2890.000050.07%
3 Years0.3741.490.0000330.1386641102,654-0.30395-81.27%
5 Years0.004723.150.0000330.6130954278,3940.065331,384.11%

BITCF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 14 2021 0.07005 -0.00095 -1.34% 0.085 0.085 0.068 321,615
Apr 13 2021 0.071 0.001 1.43% 0.066 0.075 0.066 246,039
Apr 12 2021 0.07 0.0015 2.19% 0.073 0.075 0.066 171,075
Apr 09 2021 0.0685 -0.001 -1.44% 0.066 0.0695 0.066 39,462
Apr 08 2021 0.0695 -0.0055 -7.33% 0.08 0.08 0.065 103,037
Apr 07 2021 0.075 0.00725 10.7% 0.07 0.079 0.06 488,356
Apr 06 2021 0.06775 0.00275 4.23% 0.065 0.07 0.065 138,121
Apr 05 2021 0.065 -0.005 -7.14% 0.07 0.07 0.065 153,411
Apr 01 2021 0.07 -0.003 -4.11% 0.073 0.073 0.065 165,367
Mar 31 2021 0.073 0.004 5.8% 0.075 0.095 0.06 122,881
Mar 30 2021 0.069 -0.005 -6.76% 0.074 0.095 0.065 194,415
Mar 29 2021 0.074 0.004 5.71% 0.074 0.098 0.05 133,131
Mar 26 2021 0.07 -0.005 -6.67% 0.075 0.10 0.07 372,433
Mar 25 2021 0.075 0.00 0.0% 0.072 0.075 0.065 295,810
Mar 24 2021 0.075 -0.0005 -0.66% 0.08 0.08 0.0735 256,078
Mar 23 2021 0.0755 -0.0085 -10.12% 0.083 0.083 0.071 176,738
Mar 22 2021 0.084 0.009 12.0% 0.089 0.089 0.07 430,758
Mar 19 2021 0.075 -0.005 -6.25% 0.082 0.082 0.07 238,467
Mar 18 2021 0.08 0.00 0.0% 0.08 0.085 0.07 306,564
Mar 17 2021 0.08 -0.0015 -1.84% 0.089 0.089 0.078 398,065
Mar 16 2021 0.0815 -0.003 -3.55% 0.09 0.09 0.07 117,136
Mar 15 2021 0.0845 -0.0005 -0.59% 0.09 0.125 0.07 804,218
See More Historical Prices »


Your Recent History
USOTC
BITCF
First Bitc..
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.