BITCF - First Bitcoin Capital Corp.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 20190.20000.20000.16500.19000.190025,140
Jun 07, 20190.06000.07300.06000.07000.07004,220
Jun 06, 20190.07400.07400.07000.07000.07006,378
Jun 05, 20190.07100.07100.07100.07100.07101,020
Jun 04, 20190.07600.07600.06500.07500.075046,306
Jun 03, 20190.08000.08000.06600.07600.076017,849
May 31, 20190.08000.08500.07000.07000.07002,100
May 30, 20190.08000.08000.06500.08000.080020,150
May 29, 20190.08000.08000.06500.08000.08007,507
May 28, 20190.07700.08300.07500.08000.080052,915
May 24, 20190.08000.08100.06900.08100.081034,521
May 23, 20190.07600.07800.07000.07800.078036,160
May 22, 20190.07600.07700.06000.07700.077014,036
May 21, 20190.07100.07800.06000.07500.075024,425
May 20, 20190.07800.07800.06000.07800.07808,038
May 17, 20190.07000.07500.07000.07500.075012,818
May 16, 20190.07900.07900.07000.07400.074015,937
May 15, 20190.08000.08000.05000.08000.080027,151
May 14, 20190.08400.08400.07000.08000.080024,405
May 13, 20190.08400.08400.00010.08300.083058,116
May 10, 20190.07100.08000.07000.08000.08002,357
May 09, 20190.07100.08100.07100.07800.078017,663
May 08, 20190.07100.07700.07000.07500.075014,175
May 07, 20190.07100.08000.07000.08000.080024,742
May 06, 20190.07800.08000.06000.07100.071038,910
May 03, 20190.07500.08000.07500.08000.080018,314
May 02, 20190.07900.07900.07000.07500.07503,130
May 01, 20190.07000.08000.07000.08000.08006,650
Apr 30, 20190.07200.08300.06000.08000.080015,385
Apr 29, 20190.07900.07900.07100.07100.071027,250
Apr 26, 20190.07000.07900.07000.07900.079021,233
Apr 25, 20190.07900.08000.07000.07600.076011,685
Apr 24, 20190.07100.08300.07100.07500.0750770
Apr 23, 20190.08500.08500.07100.08000.080010,817
Apr 22, 20190.06000.08400.06000.08400.084047,048
Apr 18, 20190.07200.07200.07200.07200.0720513
Apr 17, 20190.07100.07200.07100.07100.0710975
Apr 16, 20190.07600.08000.07100.07100.071022,706
Apr 15, 20190.07100.07500.07010.07010.070120,305
Apr 12, 20190.07100.07200.07100.07200.07206,470
Apr 11, 20190.08800.08800.06000.07100.071073,830
Apr 10, 20190.08000.08100.06000.08100.081029,861
Apr 09, 20190.08500.09500.06500.08000.080058,683
Apr 08, 20190.07100.08000.06100.08000.080017,697
Apr 05, 20190.07000.07000.06600.06600.06604,051
Apr 04, 20190.07900.08000.06300.06300.063057,319
Apr 03, 20190.08000.08000.06000.07800.0780302,990
Apr 02, 20190.07000.08500.07000.08000.0800123,452
Apr 01, 20190.06300.07500.06000.06300.0630288,409
Mar 29, 20190.07000.07000.06000.06900.069068,515
Mar 28, 20190.06500.07000.05000.07000.070012,826
Mar 27, 20190.06300.06900.06000.06900.069027,761
Mar 26, 20190.06800.06900.06000.06900.069048,247
Mar 25, 20190.07000.07000.06800.07000.070050,841
Mar 22, 20190.07000.07000.06500.07000.070011,930
Mar 21, 20190.07000.07000.07000.07000.07001,500
Mar 20, 20190.07000.07000.07000.07000.070023,037
Mar 19, 20190.08500.08500.06500.07800.078033,885
Mar 18, 20190.08100.08500.07100.07800.078013,539
Mar 15, 20190.07700.08000.07650.08000.080014,348
Mar 14, 20190.08900.08900.07000.07700.077028,095
Mar 13, 20190.07400.08900.07000.08900.089016,320
Mar 12, 20190.07200.08800.07000.07800.078075,654
Mar 11, 20190.08900.09000.07000.09000.090010,481
Mar 08, 20190.07200.09500.07200.09500.09501,000
Mar 07, 20190.08900.09700.06800.08900.089025,715
Mar 06, 20190.08800.08800.08000.08300.083018,767
Mar 05, 20190.07100.08000.06800.07000.070089,508
Mar 04, 20190.07200.07250.07200.07250.07252,803
Mar 01, 20190.07200.08000.07100.08000.080012,529
Feb 28, 20190.09400.09400.07100.07900.07904,760
Feb 27, 20190.07000.09400.07000.09400.094012,700
Feb 26, 20190.09200.10000.06600.08800.088068,400
Feb 25, 20190.07700.09300.05500.09300.093013,068
Feb 22, 20190.08000.09000.08000.08000.0800141,645
Feb 21, 20190.07800.10000.05500.07900.079019,066
Feb 20, 20190.06600.08000.06600.08000.08003,305
Feb 19, 20190.07000.08000.05000.07800.078034,701
Feb 15, 20190.07200.08000.06400.07400.074012,546
Feb 14, 20190.07500.08100.05000.07200.072040,650
Feb 13, 20190.06400.06500.06200.06200.062032,832
Feb 12, 20190.06380.08000.05000.06200.062010,424
Feb 11, 20190.06300.08000.06100.07300.073013,855
Feb 08, 20190.06400.08000.06400.08000.080017,031
Feb 07, 20190.06500.08000.06500.07800.07809,362
Feb 06, 20190.06100.07000.03000.06500.065097,632
Feb 05, 20190.08000.08500.05500.07800.078053,770
Feb 04, 20190.05100.08500.05100.07500.075037,877
Feb 01, 20190.05600.09000.03000.07800.078014,344
Jan 31, 20190.07300.09000.03000.09000.090097,856
Jan 30, 20190.10000.10000.09000.09000.090012,749
Jan 29, 20190.09000.09000.09000.09000.09006,001
Jan 28, 20190.09290.09290.08990.08990.08995,339
Jan 25, 20190.08700.08990.08700.08990.08998,000
Jan 24, 20190.09300.09300.08100.08900.08901,010
Jan 23, 20190.08990.08990.08000.08900.08906,044
Jan 22, 20190.08000.10000.08000.09000.09004,163
Jan 18, 20190.10000.11000.07800.10000.100026,375
Jan 17, 20190.08500.08500.08000.08500.08505,756
Jan 16, 20190.08200.09900.06000.09200.092022,049
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...