BFCH

BitFrontier Capital (PK) Historical Data

Best deals to access real time data!
Small Cap Basic
Monthly Subscription
for only
$33.03
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
BitFrontier Capital Holdings Inc (PK) BFCH OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.0004 -2.7% 0.0144 11:31:31
Close Price Low Price High Price Open Price Previous Close
0.0136 0.0145 0.0145 0.0148
more quote information »

BFCH Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.01480.01760.01350.01523972,449,496-0.0004-2.7%
1 Month0.01480.01760.01220.01443761,888,832-0.0004-2.7%
3 Months0.02620.04350.01220.02380873,714,979-0.0118-45.04%
6 Months0.009250.04350.0060.01851053,541,5150.0051555.68%
1 Year0.01920.04350.00420.01734882,315,637-0.0048-25.0%
3 Years0.00020.0450.00020.01614911,881,7460.01427,100.0%
5 Years0.00010.0450.00010.01565221,686,2670.014314,300.0%

BFCH 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 27 2020 0.0148 0.00035 2.42% 0.01399 0.015 0.0136 1,005,307
Oct 26 2020 0.01445 -0.00155 -9.69% 0.016 0.0167 0.0135 2,820,701
Oct 23 2020 0.016 0.00 0.0% 0.016 0.0165 0.0147 710,209
Oct 22 2020 0.016 0.001 6.67% 0.0158 0.0176 0.0147 3,978,257
Oct 21 2020 0.015 0.0009 6.38% 0.0148 0.0159 0.01445 3,733,004
Oct 20 2020 0.0141 0.0002 1.44% 0.014 0.015 0.013 1,982,789
Oct 19 2020 0.0139 -0.0003 -2.11% 0.015 0.015 0.0123 2,374,130
Oct 16 2020 0.0142 0.00 0.0% 0.0133 0.0142 0.0133 2,116,737
Oct 15 2020 0.0142 0.0007 5.19% 0.0135 0.0146 0.0131 823,187
Oct 14 2020 0.0135 -0.0025 -15.63% 0.0141 0.016 0.0135 729,415
Oct 13 2020 0.016 0.001 6.67% 0.0162 0.0162 0.0132 1,205,853
Oct 12 2020 0.015 -0.0009 -5.66% 0.0159 0.016 0.0131 1,587,276
Oct 09 2020 0.0159 0.00165 11.58% 0.0148 0.0176 0.0137 2,594,805
Oct 08 2020 0.01425 0.00145 11.33% 0.0129 0.0149 0.0127 4,703,748
Oct 07 2020 0.0128 -0.0006 -4.48% 0.0139 0.0139 0.01275 551,915
Oct 06 2020 0.0134 0.0002 1.52% 0.01315 0.0136 0.0128 762,715
Oct 05 2020 0.0132 0.001 8.2% 0.0128 0.014 0.0123 1,181,882
Oct 02 2020 0.0122 -0.0006 -4.69% 0.013 0.0135 0.0122 1,857,861
Oct 01 2020 0.0128 -0.0002 -1.54% 0.014 0.014 0.0123 2,373,424
Sep 30 2020 0.013 -0.001 -7.14% 0.0148 0.01489 0.0129 683,434
Sep 29 2020 0.014 -0.0001 -0.71% 0.0125 0.016 0.0125 1,755,306
Sep 28 2020 0.0141 0.001 7.63% 0.0145 0.0145 0.01275 526,445
See More Historical Prices »


Your Recent History
USOTC
BFCH
BitFrontie..
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.