BITCF

First Bitcoin Capital (CE) Historical Data

Best deals to access real time data!
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Small Cap Pro
Monthly Subscription
for only
$49.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
VAT not included
Company Name Stock Ticker Symbol Market Type
First Bitcoin Capital Corporation (CE) BITCF OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
0.01255 27.89% 0.05755 15:11:39
Open Price Low Price High Price Close Price Prev Close
0.045 0.045 0.06 0.05755 0.045
more quote information »

BITCF Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.070.0740.0450.055733355,124-0.01245-17.79%
1 Month0.080.080.020.0650609273,748-0.02245-28.06%
3 Months0.090.1340.020.0854069357,016-0.03245-36.06%
6 Months0.100.13950.00770.0895798356,855-0.04245-42.45%
1 Year0.1491.490.00770.1022349217,098-0.09145-61.38%
3 Years0.3881.490.0000330.1271377111,816-0.33045-85.17%
5 Years0.007323.150.0000330.6009814283,3860.05023686.2%

BITCF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 14 2021 0.05755 0.01255 27.89% 0.045 0.06 0.045 371,010
May 13 2021 0.045 -0.014 -23.73% 0.065 0.065 0.045 332,817
May 12 2021 0.059 0.00395 7.18% 0.06 0.06 0.05 141,934
May 11 2021 0.05505 0.00005 0.09% 0.05 0.06 0.05 457,226
May 10 2021 0.055 -0.01 -15.38% 0.074 0.074 0.05 439,733
May 07 2021 0.065 -0.001 -1.52% 0.07 0.07 0.0575 403,911
May 06 2021 0.066 -0.0015 -2.22% 0.06 0.07 0.05 326,799
May 05 2021 0.0675 -0.0025 -3.57% 0.075 0.075 0.065 128,327
May 04 2021 0.07 0.0025 3.7% 0.074 0.074 0.02 313,966
May 03 2021 0.0675 0.00075 1.12% 0.074 0.074 0.06 235,760
Apr 30 2021 0.06675 -0.00025 -0.37% 0.065 0.074 0.0635 272,052
Apr 29 2021 0.067 -0.001 -1.47% 0.074 0.074 0.0635 203,055
Apr 28 2021 0.068 -0.0035 -4.9% 0.077 0.077 0.065 85,134
Apr 27 2021 0.0715 0.0015 2.14% 0.065 0.076 0.065 132,088
Apr 26 2021 0.07 -0.004 -5.41% 0.077 0.08 0.065 340,692
Apr 23 2021 0.074 0.005 7.25% 0.08 0.08 0.062 301,281
Apr 22 2021 0.069 -0.001 -1.43% 0.08 0.08 0.068 167,770
Apr 21 2021 0.07 -0.0035 -4.76% 0.08 0.08 0.057 266,415
Apr 20 2021 0.0735 0.0058 8.57% 0.08 0.08 0.067 473,853
Apr 19 2021 0.0677 -0.0023 -3.29% 0.077 0.077 0.0677 313,758
Apr 16 2021 0.07 0.00235 3.47% 0.08 0.08 0.067 138,388
See More Historical Prices »


Your Recent History
USOTC
BITCF
First Bitc..
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.