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

Bitfrontier Capital Holdings Inc (OP: BFCH )

0.0040 +0.0001 (+2.56%)
Streaming Delayed Price Updated: 3:54 PM EDT, Sep 19, 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 (%)
Sep 19, 2024 0.0039 0.0040 0.0028 0.0040 231,775 +0.00(+2.56%)
Sep 18, 2024 0.0030 0.0039 0.0027 0.0039 146,500 +0.00(+30.00%)
Sep 17, 2024 0.0036 0.0036 0.0030 0.0030 133,906 -0.00(-16.67%)
Sep 16, 2024 0.0039 0.0039 0.0028 0.0036 256,759 +0.00(+12.50%)
Sep 13, 2024 0.0027 0.0032 0.0027 0.0032 302,118 +0.00(+10.34%)
Sep 12, 2024 0.0027 0.0029 0.0027 0.0029 201,500 +0.00(+3.57%)
Sep 11, 2024 0.0029 0.0029 0.0028 0.0028 262,850 +0.00(+3.70%)
Sep 10, 2024 0.0027 0.0027 0.0027 0.0027 95,004 +0.00(+0.00%)
Sep 09, 2024 0.0029 0.0029 0.0025 0.0027 316,475 -0.00(-6.90%)
Sep 06, 2024 0.0026 0.0029 0.0024 0.0029 6,175,250 +0.00(+11.54%)
Sep 05, 2024 0.0022 0.0026 0.0022 0.0026 322,833 +0.00(+18.18%)
Sep 04, 2024 0.0026 0.0026 0.0022 0.0022 36,050 -0.00(-15.38%)
Sep 03, 2024 0.0026 0.0026 0.0024 0.0026 169,844 +0.00(+0.00%)
Aug 30, 2024 0.0022 0.0026 0.0022 0.0026 1,912,014 -0.00(-3.70%)
Aug 29, 2024 0.0028 0.0028 0.0021 0.0027 376,837 +0.00(+12.50%)
Aug 28, 2024 0.0020 0.0028 0.0020 0.0024 91,100 +0.00(+0.00%)
Aug 27, 2024 0.0024 0.0024 0.0024 0.0024 101,000 +0.00(+0.00%)
Aug 26, 2024 0.0022 0.0029 0.0020 0.0024 2,089,088 -0.00(-17.24%)
Aug 23, 2024 0.0018 0.0029 0.0018 0.0029 150,700 +0.00(+0.00%)
Aug 22, 2024 0.0022 0.0030 0.0020 0.0029 941,598 -0.00(-3.33%)
Aug 21, 2024 0.0019 0.0030 0.0016 0.0030 1,604,750 +0.00(+20.00%)
Aug 20, 2024 0.0025 0.0025 0.0025 0.0025 1,002 +0.00(+0.00%)
Aug 19, 2024 0.0022 0.0027 0.0020 0.0025 702,250 -0.00(-13.79%)
Aug 16, 2024 0.0021 0.0029 0.0021 0.0029 9,700 +0.00(+0.00%)
Aug 15, 2024 0.0020 0.0029 0.0020 0.0029 303,700 +0.00(+0.00%)
Aug 13, 2024 0.0029 0 -0.00(-3.33%)
Aug 12, 2024 0.0028 0.0030 0.0025 0.0030 92,001 +0.00(+0.00%)
Aug 09, 2024 0.0030 0.0030 0.0030 0.0030 350,572 +0.00(+0.00%)
Aug 08, 2024 0.0030 0.0030 0.0024 0.0030 513,993 -0.00(-11.76%)
Aug 07, 2024 0.0034 0.0034 0.0025 0.0034 190,252 +0.00(+0.00%)
Aug 06, 2024 0.0025 0.0034 0.0019 0.0034 201,149 +0.00(+36.00%)
Aug 05, 2024 0.0030 0.0034 0.0024 0.0025 547,500 -0.00(-26.47%)
Aug 02, 2024 0.0034 0.0034 0.0034 0.0034 60,055 +0.00(+0.00%)
Aug 01, 2024 0.0029 0.0035 0.0029 0.0034 155,000 +0.00(+21.43%)
Jul 31, 2024 0.0028 0.0028 0.0022 0.0028 150,750 +0.00(+0.00%)
Jul 30, 2024 0.0028 0.0028 0.0028 0.0028 25,000 +0.00(+0.00%)
Jul 29, 2024 0.0020 0.0028 0.0020 0.0028 55,878 +0.00(+0.00%)
Jul 26, 2024 0.0025 0.0028 0.0025 0.0028 470,000 +0.00(+0.00%)
Jul 24, 2024 0.0028 20 +0.00(+0.00%)
Jul 23, 2024 0.0026 0.0037 0.0025 0.0028 1,547,518 -0.00(-17.65%)
Jul 22, 2024 0.0025 0.0037 0.0025 0.0034 1,059,205 -0.00(-8.11%)
Jul 19, 2024 0.0037 0.0037 0.0037 0.0037 27,996 +0.00(+0.00%)
Jul 18, 2024 0.0022 0.0037 0.0022 0.0037 401,133 +0.00(+37.04%)
Jul 17, 2024 0.0022 0.0027 0.0003 0.0027 1,016,519 +0.00(+22.73%)
Jul 16, 2024 0.0028 0.0028 0.0022 0.0022 436,957 -0.00(-18.52%)
Jul 15, 2024 0.0023 0.0028 0.0023 0.0027 216,462 -0.00(-3.57%)
Jul 12, 2024 0.0022 0.0028 0.0022 0.0028 319,683 +0.00(+21.74%)
Jul 11, 2024 0.0028 0.0028 0.0023 0.0023 126,500 -0.00(-14.81%)
Jul 10, 2024 0.0023 0.0028 0.0023 0.0027 35,909 -0.00(-3.57%)
Jul 09, 2024 0.0028 0.0028 0.0023 0.0028 68,775 +0.00(+0.00%)
Jul 08, 2024 0.0029 0.0029 0.0023 0.0028 365,000 +0.00(+0.00%)
Jul 05, 2024 0.0020 0.0028 0.0020 0.0028 18,554 +0.00(+0.00%)
Jul 03, 2024 0.0022 0.0028 0.0022 0.0028 200,000 +0.00(+0.00%)
Jul 02, 2024 0.0027 0.0034 0.0022 0.0028 2,621,000 +0.00(+3.70%)
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.