Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
BTCC.U Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 12.53 | -0.24 | -1.88% | 12.90 | 12.96 | 12.41 | 194,956 |
| Jun 06 2024 | 12.77 | -0.15 | -1.16% | 12.87 | 12.97 | 12.76 | 47,087 |
| Jun 05 2024 | 12.92 | 0.20 | 1.57% | 12.90 | 13.00 | 12.76 | 60,144 |
| Jun 04 2024 | 12.72 | 0.21 | 1.68% | 12.60 | 12.86 | 12.55 | 149,019 |
| Jun 03 2024 | 12.51 | 0.26 | 2.12% | 12.62 | 12.70 | 12.44 | 82,415 |
| May 31 2024 | 12.25 | -0.17 | -1.37% | 12.45 | 12.45 | 12.15 | 57,654 |
| May 30 2024 | 12.42 | 0.24 | 1.97% | 12.34 | 12.57 | 12.34 | 31,733 |
| May 29 2024 | 12.18 | -0.24 | -1.93% | 12.27 | 12.29 | 12.18 | 12,308 |
| May 28 2024 | 12.42 | -0.12 | -0.96% | 12.39 | 12.42 | 12.23 | 60,480 |
| May 27 2024 | 12.54 | -0.01 | -0.08% | 12.46 | 12.80 | 12.46 | 49,939 |
| May 24 2024 | 12.55 | 0.38 | 3.12% | 12.19 | 12.55 | 12.19 | 41,951 |
| May 23 2024 | 12.17 | -0.42 | -3.34% | 12.57 | 12.57 | 12.11 | 56,823 |
| May 22 2024 | 12.59 | 0.06 | 0.48% | 12.61 | 12.79 | 12.57 | 216,812 |
| May 21 2024 | 12.53 | 0.39 | 3.21% | 12.85 | 12.91 | 12.53 | 119,436 |
| May 17 2024 | 12.14 | 0.33 | 2.79% | 12.02 | 12.23 | 11.95 | 186,768 |
| May 16 2024 | 11.81 | -0.17 | -1.42% | 11.94 | 12.04 | 11.76 | 93,919 |
| May 15 2024 | 11.98 | 0.83 | 7.44% | 11.66 | 12.03 | 11.60 | 103,514 |
| May 14 2024 | 11.15 | -0.29 | -2.53% | 11.24 | 11.25 | 11.09 | 88,145 |
| May 13 2024 | 11.44 | 0.45 | 4.09% | 11.37 | 11.50 | 11.35 | 31,217 |
| May 10 2024 | 10.99 | -0.33 | -2.92% | 11.38 | 11.44 | 10.94 | 74,077 |
| May 09 2024 | 11.32 | 0.03 | 0.27% | 11.14 | 11.33 | 11.14 | 27,031 |
| May 08 2024 | 11.29 | -0.13 | -1.14% | 11.26 | 11.37 | 11.23 | 24,911 |
| May 07 2024 | 11.42 | -0.03 | -0.26% | 11.50 | 11.65 | 11.41 | 46,549 |
| May 06 2024 | 11.45 | 0.20 | 1.78% | 11.51 | 11.64 | 11.43 | 57,756 |
| May 03 2024 | 11.25 | 0.48 | 4.46% | 11.12 | 11.27 | 11.12 | 50,006 |
| May 02 2024 | 10.77 | 0.46 | 4.46% | 10.64 | 10.77 | 10.57 | 80,693 |
| May 01 2024 | 10.31 | -0.40 | -3.73% | 10.44 | 10.71 | 10.26 | 189,021 |
| Apr 30 2024 | 10.71 | -0.69 | -6.05% | 11.11 | 11.14 | 10.70 | 155,742 |
| Apr 29 2024 | 11.40 | -0.18 | -1.55% | 11.32 | 11.42 | 11.22 | 84,056 |
| Apr 26 2024 | 11.58 | -0.14 | -1.19% | 11.56 | 11.70 | 11.52 | 24,358 |
| Apr 25 2024 | 11.72 | 0.12 | 1.03% | 11.47 | 11.72 | 11.47 | 18,443 |
| Apr 24 2024 | 11.60 | -0.45 | -3.73% | 11.99 | 12.02 | 11.56 | 94,182 |
| Apr 23 2024 | 12.05 | -0.03 | -0.25% | 12.02 | 12.17 | 12.00 | 73,123 |
| Apr 22 2024 | 12.08 | 0.41 | 3.51% | 11.99 | 12.13 | 11.93 | 63,216 |
| Apr 19 2024 | 11.67 | 0.15 | 1.30% | 11.76 | 11.80 | 11.56 | 79,808 |
| Apr 18 2024 | 11.52 | 0.42 | 3.78% | 11.34 | 11.62 | 11.30 | 125,891 |
| Apr 17 2024 | 11.10 | -0.29 | -2.55% | 11.31 | 11.41 | 10.84 | 152,875 |
| Apr 16 2024 | 11.39 | -0.11 | -0.96% | 11.46 | 11.50 | 11.21 | 50,574 |
| Apr 15 2024 | 11.50 | -0.63 | -5.19% | 12.01 | 12.05 | 11.36 | 60,352 |
| Apr 12 2024 | 12.13 | -0.63 | -4.94% | 12.74 | 12.74 | 11.86 | 116,649 |
| Apr 11 2024 | 12.76 | 0.07 | 0.55% | 12.83 | 12.84 | 12.63 | 38,448 |
| Apr 10 2024 | 12.69 | 0.17 | 1.36% | 12.29 | 12.69 | 12.27 | 70,742 |
| Apr 09 2024 | 12.52 | -0.50 | -3.84% | 12.83 | 12.84 | 12.40 | 46,343 |
| Apr 08 2024 | 13.02 | 0.79 | 6.46% | 13.08 | 13.10 | 12.96 | 95,564 |
| Apr 05 2024 | 12.23 | -0.19 | -1.53% | 12.15 | 12.41 | 12.14 | 33,698 |
| Apr 04 2024 | 12.42 | 0.47 | 3.93% | 12.24 | 12.58 | 12.20 | 171,882 |
| Apr 03 2024 | 11.95 | -0.05 | -0.42% | 11.95 | 12.12 | 11.90 | 95,738 |
| Apr 02 2024 | 12.00 | -0.66 | -5.21% | 11.80 | 12.02 | 11.72 | 119,890 |
| Apr 01 2024 | 12.66 | -0.23 | -1.78% | 12.70 | 12.74 | 12.39 | 107,157 |
| Mar 28 2024 | 12.89 | 0.43 | 3.45% | 12.90 | 13.01 | 12.80 | 565,730 |
| Mar 27 2024 | 12.46 | -0.15 | -1.19% | 13.00 | 13.00 | 12.43 | 211,548 |
| Mar 26 2024 | 12.61 | -0.29 | -2.25% | 12.85 | 12.88 | 12.61 | 164,497 |
| Mar 25 2024 | 12.90 | 1.28 | 11.02% | 12.15 | 12.91 | 12.15 | 296,345 |
| Mar 22 2024 | 11.62 | -0.20 | -1.69% | 11.65 | 11.68 | 11.39 | 99,152 |
| Mar 21 2024 | 11.82 | -0.11 | -0.92% | 12.30 | 12.30 | 11.80 | 120,751 |
| Mar 20 2024 | 11.93 | 0.25 | 2.14% | 11.50 | 11.99 | 11.30 | 685,818 |
| Mar 19 2024 | 11.68 | -0.48 | -3.95% | 11.56 | 11.94 | 11.31 | 436,184 |
| Mar 18 2024 | 12.16 | -0.32 | -2.56% | 12.34 | 12.43 | 12.09 | 218,621 |
| Mar 15 2024 | 12.48 | -0.07 | -0.56% | 12.32 | 12.82 | 12.27 | 171,682 |
| Mar 14 2024 | 12.55 | -0.80 | -5.99% | 13.19 | 13.21 | 12.42 | 310,510 |
| Mar 13 2024 | 13.35 | 0.38 | 2.93% | 13.24 | 13.35 | 13.11 | 231,559 |
| Mar 12 2024 | 12.97 | -0.15 | -1.14% | 13.18 | 13.29 | 12.48 | 250,683 |
| Mar 11 2024 | 13.12 | 0.52 | 4.13% | 13.13 | 13.25 | 12.96 | 748,743 |
