Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Bitcoin Capital Corp (OP: BITCF )

0.0006 UNCHANGED
Streaming Delayed Price Updated: 10:20 AM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 0.3450 0.3800 0.3000 0.3500 23,813 +0.00(+0.00%)
May 30, 2018 0.3850 0.3850 0.3000 0.3500 29,434 -0.02(-4.11%)
May 29, 2018 0.3800 0.3900 0.3000 0.3650 59,899 -0.02(-3.95%)
May 25, 2018 0.3800 0.3800 0.3800 0 +0.00(+0.26%)
May 24, 2018 0.3850 0.3850 0.3700 0.3790 15,744 -0.01(-2.32%)
May 23, 2018 0.3600 0.4000 0.3500 0.3880 20,312 -0.00(-0.51%)
May 22, 2018 0.3580 0.4100 0.3200 0.3900 60,650 -0.02(-4.88%)
May 21, 2018 0.3800 0.4300 0.3500 0.4100 75,765 +0.03(+7.89%)
May 18, 2018 0.3750 0.4450 0.3100 0.3800 92,435 +0.03(+8.57%)
May 17, 2018 0.3520 0.4200 0.3100 0.3500 66,152 -0.03(-6.67%)
May 16, 2018 0.3750 0.3800 0.3100 0.3750 64,983 -0.00(-0.79%)
May 15, 2018 0.3880 0.4000 0.3500 0.3780 17,551 -0.01(-2.58%)
May 14, 2018 0.3880 0.3900 0.3500 0.3880 34,386 +0.00(+0.00%)
May 11, 2018 0.4050 0.4050 0.3300 0.3880 66,144 +0.01(+2.11%)
May 10, 2018 0.3600 0.4100 0.3500 0.3800 44,304 -0.03(-7.32%)
May 09, 2018 0.4300 0.4300 0.3200 0.4100 69,865 +0.06(+17.14%)
May 08, 2018 0.3980 0.3980 0.3500 0.3500 18,305 -0.05(-12.50%)
May 07, 2018 0.3800 0.4150 0.3700 0.4000 34,120 +0.00(+0.00%)
May 04, 2018 0.3980 0.4000 0.3760 0.4000 33,659 +0.00(+0.00%)
May 03, 2018 0.4150 0.4800 0.3000 0.4000 95,807 +0.01(+2.04%)
May 02, 2018 0.4100 0.4150 0.3800 0.3920 21,873 +0.01(+3.70%)
May 01, 2018 0.3900 0.4180 0.3600 0.3780 53,191 -0.02(-5.50%)
Apr 30, 2018 0.3700 0.4500 0.3500 0.4000 57,046 +0.05(+14.29%)
Apr 27, 2018 0.4700 0.4750 0.3430 0.3500 113,837 -0.01(-3.58%)
Apr 26, 2018 0.3530 0.4150 0.3500 0.3630 90,833 -0.05(-13.16%)
Apr 25, 2018 0.4280 0.4280 0.3250 0.4180 124,605 +0.01(+1.95%)
Apr 24, 2018 0.3950 0.4850 0.3800 0.4100 247,026 +0.01(+2.50%)
Apr 23, 2018 0.3920 0.4080 0.2300 0.4000 59,992 +0.02(+5.26%)
Apr 20, 2018 0.3000 0.4000 0.3000 0.3800 248,144 +0.00(+0.53%)
Apr 19, 2018 0.3000 0.3900 0.3000 0.3780 69,446 +0.00(+0.80%)
Apr 18, 2018 0.3650 0.3790 0.3000 0.3750 72,279 +0.01(+1.35%)
Apr 17, 2018 0.3700 0.3740 0.3400 0.3700 71,955 +0.03(+10.45%)
Apr 16, 2018 0.3740 0.3740 0.3150 0.3350 41,865 -0.01(-4.29%)
Apr 13, 2018 0.3000 0.3800 0.3000 0.3500 57,381 +0.02(+6.06%)
Apr 12, 2018 0.3250 0.3500 0.2300 0.3300 264,455 +0.03(+8.20%)
Apr 11, 2018 0.2500 0.3290 0.2350 0.3050 72,737 +0.07(+32.61%)
Apr 10, 2018 0.2510 0.3200 0.2000 0.2300 68,150 -0.07(-23.33%)
Apr 09, 2018 0.2500 0.3200 0.1600 0.3000 80,704 +0.00(+0.00%)
Apr 06, 2018 0.3250 0.3250 0.2550 0.3000 101,357 -0.03(-7.69%)
Apr 05, 2018 0.3100 0.3650 0.2500 0.3250 286,696 +0.03(+8.33%)
Apr 04, 2018 0.2810 0.3780 0.2810 0.3000 60,297 -0.04(-11.76%)
Apr 03, 2018 0.2620 0.3950 0.2300 0.3400 234,936 +0.09(+36.00%)
Apr 02, 2018 0.2500 0.3900 0.2400 0.2500 185,179 +0.01(+2.04%)
Mar 29, 2018 0.2450 0.2450 0.2450 0 -0.01(-2.39%)
Mar 28, 2018 0.3000 0.3180 0.2500 0.2510 196,952 -0.05(-16.61%)
Mar 27, 2018 0.3300 0.3500 0.3000 0.3010 327,727 -0.04(-11.99%)
Mar 26, 2018 0.4000 0.4000 0.3000 0.3420 178,731 -0.06(-14.71%)
Mar 23, 2018 0.4450 0.4450 0.4000 0.4010 29,249 +0.00(+0.25%)
Mar 22, 2018 0.4490 0.4500 0.3500 0.4000 73,043 -0.02(-5.88%)
Mar 21, 2018 0.4210 0.4500 0.4200 0.4250 40,946 +0.01(+2.41%)
Mar 20, 2018 0.4450 0.4900 0.4000 0.4150 40,519 +0.00(+0.97%)
Mar 19, 2018 0.4480 0.4600 0.4100 0.4110 114,910 +0.05(+14.17%)
Mar 16, 2018 0.4150 0.4500 0.3600 0.3600 55,456 -0.09(-20.00%)
Mar 15, 2018 0.4610 0.5100 0.4000 0.4500 131,135 -0.05(-10.00%)
Mar 14, 2018 0.4610 0.5000 0.4000 0.5000 103,650 +0.03(+6.38%)
Mar 13, 2018 0.4650 0.5010 0.4000 0.4700 49,078 -0.04(-7.48%)
Mar 12, 2018 0.5200 0.5500 0.4610 0.5080 259,045 -0.00(-0.39%)
Mar 09, 2018 0.5010 0.5400 0.5010 0.5100 119,061 -0.03(-5.56%)
Mar 08, 2018 0.5690 0.5690 0.5100 0.5400 77,553 +0.01(+1.89%)
Mar 07, 2018 0.5310 0.5890 0.5100 0.5300 73,745 -0.06(-10.17%)
Mar 06, 2018 0.5500 0.5980 0.5200 0.5900 53,416 +0.04(+7.27%)
Mar 05, 2018 0.5310 0.5800 0.5310 0.5500 32,555 -0.02(-4.35%)
Mar 02, 2018 0.5900 0.5950 0.5450 0.5750 24,594 +0.02(+4.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.