ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BitFrontier Capital Holdings Inc (PK)

BitFrontier Capital Holdings Inc (PK) (BFCH)

0.003
-0.001
(-25.00%)
Closed September 20 4:00PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10.000311.11111111110.00270.0040.00272142120.00353975CS
40.001266.66666666670.00180.0040.00187037690.00279635CS
120.00013.448275862070.00290.0040.00035650810.00283746CS
26-0.012-800.0150.0160.00039718300.00395951CS
52-0.0031-50.81967213110.00610.01980.00037880530.00654882CS
156-0.089-96.73913043480.0920.14250.000210215100.02443996CS
260-0.01715-85.1116625310.020150.540.000218875750.0731676CS

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

DateCloseChangeChange %OpenHighLowVolume
17267812200.0040.00012.560.00390.0040.0028231775
17266944600.00390.000930.000.0030.00390.0027146500
17266082400.003-0.0006-16.670.00360.00360.003133906
17265217200.00360.000412.500.00390.00390.0028256759
17262629400.00320.000300110.350.00270.00320.0027302118
17261765400.00289990.00013.570.00270.00289990.0027201500
17260901400.00280.00013.700.00289990.00289990.0028262850
17260035000.002700.000.00270.00270.002795004
17259171600.0027-0.0002-6.900.00289990.00289990.0025316475
17256580200.00289990.000299911.530.00239990.00289990.00239996175250
17255714400.00260.000418.180.00220.00260.0022322833
17254850400.0022-0.0004-15.380.00220.00260.002236050
17253988800.002600.000.00260.00260.0023999169844
17250533400.0026-0.0001-3.700.00220.00260.00221912014
17249664000.00270.000300112.500.00210.00280.0021376837
17248803600.002399900.000.0020.00280.00291100
17247940800.002399900.000.00239990.00239990.0023999101000
17247077400.0023999-0.0005-17.240.00220.00289990.0022089088
17244484800.002899900.000.00180.00289990.0018150700
17243621400.0028999-0.0001-3.330.00220.0030.002941598
17242753800.0030.000520.000.0020.0030.00161604750
17241888000.002500.000.00250.00250.00251002
17241028800.0025-0.0004-13.790.00220.00270.002702250
17238437400.002899900.000.00210.00289990.00219700
17237568600.002899900.000.00289990.00289990.002303700
17236707600.002899900.000.00289990.00289990.00289990
17235843600.0028999-0.0001-3.330.00239990.0030.002602751
17234979000.00300.000.002750.0030.002592001
17232384000.00300.000.0030.0030.003350572
17231520000.003-0.0004-11.760.0030.0030.0023999513993
17230657200.003400.000.00340.00340.0025190252
17229798000.00340.000936.000.00190.00340.0019201149
17228933400.0025-0.0009-26.470.00340.00340.0023999547500
17226341400.003400.000.00340.00340.003460055
17225476200.00340.000621.430.00289990.00350.0028999155000
17224613400.002800.000.00280.00280.0022150750
17223748200.002800.000.00280.00280.002825000
17222881800.002800.000.0020.00280.00255878
17220291000.002800.000.00250.00280.0025470000
17219428800.002800.000.00280.00280.00280
17218564800.002800.000.00270.00280.002771020
17217701400.0028-0.0006-17.650.00260.00370.00251547518
17216837400.0034-0.0003-8.110.00250.00370.00251059205
17214241800.003700.000.00370.00370.003727996
17213379600.00370.00137.040.00220.00370.0022401133
17212513200.00270.000522.730.00029990.00270.00029991016519
17211649200.0022-0.0005-18.520.00280.00280.0022436957
17210789400.0027-0.0001-3.570.00230.00280.0023216462
17208192000.00280.000521.740.00220.00280.0022319683
17207332800.0023-0.0004-14.810.00230.00280.0023126500
17206468800.0027-0.0001-3.570.00250.00280.002335909
17205605400.002800.000.00280.00280.002368775
17204736000.002800.000.00289990.00289990.0023365000
17202146400.002800.000.0020.00280.00218554
17200410000.002800.000.00220.00280.0022200000
17199557400.00280.00013.700.00270.00340.00222621000
17198689800.0027-0.0009-25.000.00289990.00370.00262480311
17196100200.00360.000412.500.00289990.00370.0028999282500
17195232000.0032-0.0002-5.880.00360.00360.00311750805
17194370400.0034-0.0002-5.560.00360.00360.0034224000
17193508800.00360.00012.860.00350.00360.003529250
17192645400.00350.00012.940.00310.00370.0031306275
17190052200.00340.000413.330.0030.00370.00358800
17189186400.003-0.0006-16.670.0030.00370.003193428

Your Recent History

Delayed Upgrade Clock