BitFrontier Capital Holdings Inc (PK) (BFCH)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0003 | 11.1111111111 | 0.0027 | 0.004 | 0.0027 | 214212 | 0.00353975 | CS |
| 4 | 0.0012 | 66.6666666667 | 0.0018 | 0.004 | 0.0018 | 703769 | 0.00279635 | CS |
| 12 | 0.0001 | 3.44827586207 | 0.0029 | 0.004 | 0.0003 | 565081 | 0.00283746 | CS |
| 26 | -0.012 | -80 | 0.015 | 0.016 | 0.0003 | 971830 | 0.00395951 | CS |
| 52 | -0.0031 | -50.8196721311 | 0.0061 | 0.0198 | 0.0003 | 788053 | 0.00654882 | CS |
| 156 | -0.089 | -96.7391304348 | 0.092 | 0.1425 | 0.0002 | 1021510 | 0.02443996 | CS |
| 260 | -0.01715 | -85.111662531 | 0.02015 | 0.54 | 0.0002 | 1887575 | 0.0731676 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726781220 | 0.004 | 0.0001 | 2.56 | 0.0039 | 0.004 | 0.0028 | 231775 |
| 1726694460 | 0.0039 | 0.0009 | 30.00 | 0.003 | 0.0039 | 0.0027 | 146500 |
| 1726608240 | 0.003 | -0.0006 | -16.67 | 0.0036 | 0.0036 | 0.003 | 133906 |
| 1726521720 | 0.0036 | 0.0004 | 12.50 | 0.0039 | 0.0039 | 0.0028 | 256759 |
| 1726262940 | 0.0032 | 0.0003001 | 10.35 | 0.0027 | 0.0032 | 0.0027 | 302118 |
| 1726176540 | 0.0028999 | 0.0001 | 3.57 | 0.0027 | 0.0028999 | 0.0027 | 201500 |
| 1726090140 | 0.0028 | 0.0001 | 3.70 | 0.0028999 | 0.0028999 | 0.0028 | 262850 |
| 1726003500 | 0.0027 | 0 | 0.00 | 0.0027 | 0.0027 | 0.0027 | 95004 |
| 1725917160 | 0.0027 | -0.0002 | -6.90 | 0.0028999 | 0.0028999 | 0.0025 | 316475 |
| 1725658020 | 0.0028999 | 0.0002999 | 11.53 | 0.0023999 | 0.0028999 | 0.0023999 | 6175250 |
| 1725571440 | 0.0026 | 0.0004 | 18.18 | 0.0022 | 0.0026 | 0.0022 | 322833 |
| 1725485040 | 0.0022 | -0.0004 | -15.38 | 0.0022 | 0.0026 | 0.0022 | 36050 |
| 1725398880 | 0.0026 | 0 | 0.00 | 0.0026 | 0.0026 | 0.0023999 | 169844 |
| 1725053340 | 0.0026 | -0.0001 | -3.70 | 0.0022 | 0.0026 | 0.0022 | 1912014 |
| 1724966400 | 0.0027 | 0.0003001 | 12.50 | 0.0021 | 0.0028 | 0.0021 | 376837 |
| 1724880360 | 0.0023999 | 0 | 0.00 | 0.002 | 0.0028 | 0.002 | 91100 |
| 1724794080 | 0.0023999 | 0 | 0.00 | 0.0023999 | 0.0023999 | 0.0023999 | 101000 |
| 1724707740 | 0.0023999 | -0.0005 | -17.24 | 0.0022 | 0.0028999 | 0.002 | 2089088 |
| 1724448480 | 0.0028999 | 0 | 0.00 | 0.0018 | 0.0028999 | 0.0018 | 150700 |
| 1724362140 | 0.0028999 | -0.0001 | -3.33 | 0.0022 | 0.003 | 0.002 | 941598 |
| 1724275380 | 0.003 | 0.0005 | 20.00 | 0.002 | 0.003 | 0.0016 | 1604750 |
| 1724188800 | 0.0025 | 0 | 0.00 | 0.0025 | 0.0025 | 0.0025 | 1002 |
| 1724102880 | 0.0025 | -0.0004 | -13.79 | 0.0022 | 0.0027 | 0.002 | 702250 |
| 1723843740 | 0.0028999 | 0 | 0.00 | 0.0021 | 0.0028999 | 0.0021 | 9700 |
| 1723756860 | 0.0028999 | 0 | 0.00 | 0.0028999 | 0.0028999 | 0.002 | 303700 |
| 1723670760 | 0.0028999 | 0 | 0.00 | 0.0028999 | 0.0028999 | 0.0028999 | 0 |
| 1723584360 | 0.0028999 | -0.0001 | -3.33 | 0.0023999 | 0.003 | 0.002 | 602751 |
| 1723497900 | 0.003 | 0 | 0.00 | 0.00275 | 0.003 | 0.0025 | 92001 |
| 1723238400 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 350572 |
| 1723152000 | 0.003 | -0.0004 | -11.76 | 0.003 | 0.003 | 0.0023999 | 513993 |
| 1723065720 | 0.0034 | 0 | 0.00 | 0.0034 | 0.0034 | 0.0025 | 190252 |
| 1722979800 | 0.0034 | 0.0009 | 36.00 | 0.0019 | 0.0034 | 0.0019 | 201149 |
| 1722893340 | 0.0025 | -0.0009 | -26.47 | 0.0034 | 0.0034 | 0.0023999 | 547500 |
| 1722634140 | 0.0034 | 0 | 0.00 | 0.0034 | 0.0034 | 0.0034 | 60055 |
| 1722547620 | 0.0034 | 0.0006 | 21.43 | 0.0028999 | 0.0035 | 0.0028999 | 155000 |
| 1722461340 | 0.0028 | 0 | 0.00 | 0.0028 | 0.0028 | 0.0022 | 150750 |
| 1722374820 | 0.0028 | 0 | 0.00 | 0.0028 | 0.0028 | 0.0028 | 25000 |
| 1722288180 | 0.0028 | 0 | 0.00 | 0.002 | 0.0028 | 0.002 | 55878 |
| 1722029100 | 0.0028 | 0 | 0.00 | 0.0025 | 0.0028 | 0.0025 | 470000 |
| 1721942880 | 0.0028 | 0 | 0.00 | 0.0028 | 0.0028 | 0.0028 | 0 |
| 1721856480 | 0.0028 | 0 | 0.00 | 0.0027 | 0.0028 | 0.0027 | 71020 |
| 1721770140 | 0.0028 | -0.0006 | -17.65 | 0.0026 | 0.0037 | 0.0025 | 1547518 |
| 1721683740 | 0.0034 | -0.0003 | -8.11 | 0.0025 | 0.0037 | 0.0025 | 1059205 |
| 1721424180 | 0.0037 | 0 | 0.00 | 0.0037 | 0.0037 | 0.0037 | 27996 |
| 1721337960 | 0.0037 | 0.001 | 37.04 | 0.0022 | 0.0037 | 0.0022 | 401133 |
| 1721251320 | 0.0027 | 0.0005 | 22.73 | 0.0002999 | 0.0027 | 0.0002999 | 1016519 |
| 1721164920 | 0.0022 | -0.0005 | -18.52 | 0.0028 | 0.0028 | 0.0022 | 436957 |
| 1721078940 | 0.0027 | -0.0001 | -3.57 | 0.0023 | 0.0028 | 0.0023 | 216462 |
| 1720819200 | 0.0028 | 0.0005 | 21.74 | 0.0022 | 0.0028 | 0.0022 | 319683 |
| 1720733280 | 0.0023 | -0.0004 | -14.81 | 0.0023 | 0.0028 | 0.0023 | 126500 |
| 1720646880 | 0.0027 | -0.0001 | -3.57 | 0.0025 | 0.0028 | 0.0023 | 35909 |
| 1720560540 | 0.0028 | 0 | 0.00 | 0.0028 | 0.0028 | 0.0023 | 68775 |
| 1720473600 | 0.0028 | 0 | 0.00 | 0.0028999 | 0.0028999 | 0.0023 | 365000 |
| 1720214640 | 0.0028 | 0 | 0.00 | 0.002 | 0.0028 | 0.002 | 18554 |
| 1720041000 | 0.0028 | 0 | 0.00 | 0.0022 | 0.0028 | 0.0022 | 200000 |
| 1719955740 | 0.0028 | 0.0001 | 3.70 | 0.0027 | 0.0034 | 0.0022 | 2621000 |
| 1719868980 | 0.0027 | -0.0009 | -25.00 | 0.0028999 | 0.0037 | 0.0026 | 2480311 |
| 1719610020 | 0.0036 | 0.0004 | 12.50 | 0.0028999 | 0.0037 | 0.0028999 | 282500 |
| 1719523200 | 0.0032 | -0.0002 | -5.88 | 0.0036 | 0.0036 | 0.0031 | 1750805 |
| 1719437040 | 0.0034 | -0.0002 | -5.56 | 0.0036 | 0.0036 | 0.0034 | 224000 |
| 1719350880 | 0.0036 | 0.0001 | 2.86 | 0.0035 | 0.0036 | 0.0035 | 29250 |
| 1719264540 | 0.0035 | 0.0001 | 2.94 | 0.0031 | 0.0037 | 0.0031 | 306275 |
| 1719005220 | 0.0034 | 0.0004 | 13.33 | 0.003 | 0.0037 | 0.003 | 58800 |
| 1718918640 | 0.003 | -0.0006 | -16.67 | 0.003 | 0.0037 | 0.003 | 193428 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
