Jacobi Investment Funds Pcc Limited Jacobi Ft Wilshire Bitcoi (BCOIN)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729873800 | 45.21 | 0.39 | 0.87 | 45.21 | 45.21 | 45.21 | 0 |
| 1729787400 | 44.82 | 0.13 | 0.29 | 44.82 | 44.82 | 44.82 | 0 |
| 1729701000 | 44.69 | -0.47 | -1.04 | 44.69 | 44.69 | 44.69 | 0 |
| 1729614600 | 45.16 | -0.76 | -1.66 | 45.16 | 45.16 | 45.16 | 0 |
| 1729528200 | 45.92 | 0.41 | 0.90 | 45.92 | 45.92 | 45.92 | 0 |
| 1729269000 | 45.51 | 0.63 | 1.40 | 45.51 | 45.51 | 45.51 | 0 |
| 1729182600 | 44.88 | 0.19 | 0.43 | 44.88 | 44.88 | 44.88 | 0 |
| 1729096200 | 44.69 | 0.85 | 1.94 | 44.69 | 44.69 | 44.69 | 0 |
| 1729009800 | 43.84 | 1.06 | 2.48 | 43.84 | 43.84 | 43.84 | 0 |
| 1728923400 | 42.78 | 2.19 | 5.40 | 42.78 | 42.78 | 42.78 | 0 |
| 1728664200 | 40.59 | -0.23 | -0.56 | 40.59 | 40.59 | 40.59 | 0 |
| 1728577800 | 40.82 | -0.81 | -1.95 | 40.82 | 40.82 | 40.82 | 0 |
| 1728491400 | 41.63 | -0.13 | -0.31 | 41.63 | 41.63 | 41.63 | 0 |
| 1728405000 | 41.76 | -0.84 | -1.97 | 41.76 | 41.76 | 41.76 | 0 |
| 1728318600 | 42.6 | 1.76 | 4.31 | 42.6 | 42.6 | 42.6 | 0 |
| 1728059400 | 40.84 | -0.15 | -0.37 | 40.84 | 40.84 | 40.84 | 0 |
| 1727973000 | 40.99 | -0.24 | -0.58 | 40.99 | 40.99 | 40.99 | 0 |
| 1727886600 | 41.23 | -1.56 | -3.65 | 41.23 | 41.23 | 41.23 | 0 |
| 1727800200 | 42.79 | -0.24 | -0.56 | 42.79 | 42.79 | 42.79 | 0 |
| 1727713800 | 43.03 | -0.67 | -1.53 | 43.03 | 43.03 | 43.03 | 0 |
| 1727454600 | 43.7 | 1.08 | 2.53 | 43.7 | 43.7 | 43.7 | 0 |
| 1727368200 | 42.62 | -0.08 | -0.19 | 42.62 | 42.62 | 42.62 | 0 |
| 1727281800 | 42.7 | 0.38 | 0.90 | 42.7 | 42.7 | 42.7 | 0 |
| 1727195400 | 42.32 | -0.24 | -0.56 | 42.32 | 42.32 | 42.32 | 0 |
| 1727109000 | 42.56 | -0.03 | -0.07 | 42.56 | 42.56 | 42.56 | 0 |
| 1726849800 | 42.59 | 1.13 | 2.73 | 42.59 | 42.59 | 42.59 | 0 |
| 1726763400 | 41.46 | 1.03 | 2.55 | 41.46 | 41.46 | 41.46 | 0 |
| 1726677000 | 40.43 | 1.3 | 3.32 | 40.43 | 40.43 | 40.43 | 0 |
| 1726590600 | 39.13 | -0.14 | -0.36 | 39.13 | 39.13 | 39.13 | 0 |
| 1726504200 | 39.27 | 0.55 | 1.42 | 39.27 | 39.27 | 39.27 | 0 |
| 1726245000 | 38.72 | 0.88 | 2.33 | 38.72 | 38.72 | 38.72 | 0 |
| 1726158600 | 37.84 | 0 | 0.00 | 37.84 | 37.84 | 37.84 | 0 |
| 1726072200 | 37.84 | -0.19 | -0.50 | 37.84 | 37.84 | 37.84 | 0 |
| 1725985800 | 38.03 | 1.3 | 3.54 | 38.03 | 38.03 | 38.03 | 0 |
| 1725899400 | 36.73 | -1.33 | -3.49 | 36.73 | 36.73 | 36.73 | 0 |
| 1725640200 | 38.06 | 0 | 0.00 | 38.06 | 38.06 | 38.06 | 0 |
| 1725553800 | 38.06 | 0.38 | 1.01 | 38.06 | 38.06 | 38.06 | 0 |
| 1725467400 | 37.68 | -1.78 | -4.51 | 37.68 | 37.68 | 37.68 | 0 |
| 1725381000 | 39.46 | -0.2 | -0.50 | 39.46 | 39.46 | 39.46 | 0 |
| 1725294600 | 39.66 | 0 | 0.00 | 39.66 | 39.66 | 39.66 | 0 |
| 1725035400 | 39.66 | -0.26 | -0.65 | 39.66 | 39.66 | 39.66 | 0 |
| 1724949000 | 39.92 | 0.25 | 0.63 | 39.92 | 39.92 | 39.92 | 0 |
| 1724862600 | 39.67 | -2.38 | -5.66 | 39.67 | 39.67 | 39.67 | 0 |
| 1724776200 | 42.05 | -0.6 | -1.41 | 42.05 | 42.05 | 42.05 | 0 |
| 1724689800 | 42.65 | 1.67 | 4.08 | 42.65 | 42.65 | 42.65 | 0 |
| 1724430600 | 40.98 | 0.4 | 0.99 | 40.98 | 40.98 | 40.98 | 0 |
| 1724344200 | 40.58 | 0.61 | 1.53 | 40.74 | 40.74 | 40.58 | 2000 |
| 1724257800 | 39.97 | -0.85 | -2.08 | 39.97 | 39.97 | 39.97 | 0 |
| 1724171400 | 40.82 | 1.56 | 3.97 | 40.82 | 40.82 | 40.82 | 0 |
| 1724085000 | 39.26 | 0.13 | 0.33 | 39.26 | 39.26 | 39.26 | 0 |
| 1723825800 | 39.13 | 0.21 | 0.54 | 39.13 | 39.13 | 39.13 | 0 |
| 1723739400 | 38.92 | -1.82 | -4.47 | 38.92 | 38.92 | 38.92 | 0 |
| 1723653000 | 40.74 | 1.01 | 2.54 | 40.74 | 40.74 | 40.74 | 0 |
| 1723566600 | 39.73 | 0.63 | 1.61 | 39.73 | 39.73 | 39.73 | 0 |
| 1723480200 | 39.1 | -1.75 | -4.28 | 39.1 | 39.1 | 39.1 | 0 |
| 1723221000 | 40.85 | 2.52 | 6.57 | 40.85 | 40.85 | 40.85 | 0 |
| 1723134600 | 38.33 | 0.25 | 0.66 | 38.35 | 38.4 | 38.33 | 2500 |
| 1723048200 | 38.08 | 0.71 | 1.90 | 38.08 | 38.08 | 38.08 | 0 |
| 1722961800 | 37.37 | -5.8 | -13.44 | 37.37 | 37.37 | 37.37 | 0 |
| 1722875400 | 43.17 | 0 | 0.00 | 43.17 | 43.17 | 43.17 | 0 |
| 1722616200 | 43.17 | 0.12 | 0.28 | 43.17 | 43.17 | 43.17 | 0 |
| 1722529800 | 43.05 | -1.45 | -3.26 | 43.05 | 43.05 | 43.05 | 0 |
| 1722443400 | 44.5 | -0.3 | -0.67 | 44.5 | 44.5 | 44.5 | 0 |
| 1722357000 | 44.8 | -1.84 | -3.95 | 44.8 | 44.8 | 44.8 | 0 |
| 1722270600 | 46.64 | 1.75 | 3.90 | 46.64 | 46.64 | 46.64 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
