Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: BITF )

4.130 UNCHANGED
Last Price Updated: 3:59 PM EDT, Apr 7, 2022 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 (%)
Dec 31, 2019 0.5000 0.5000 0.5000 0 +0.01(+1.01%)
Dec 30, 2019 0.4900 0.5000 0.4800 0.4950 63,405 -0.01(-1.00%)
Dec 27, 2019 0.5400 0.5400 0.5000 0.5000 40,872 -0.01(-1.96%)
Dec 24, 2019 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Dec 23, 2019 0.5500 0.5500 0.5100 0.5100 84,109 +0.01(+2.00%)
Dec 20, 2019 0.4900 0.5500 0.4800 0.5000 141,160 +0.01(+2.04%)
Dec 19, 2019 0.5100 0.5100 0.4900 0.4900 79,303 -0.02(-3.92%)
Dec 18, 2019 0.4950 0.5200 0.4800 0.5100 66,951 +0.02(+4.08%)
Dec 17, 2019 0.5200 0.5300 0.4850 0.4900 207,712 -0.02(-3.92%)
Dec 16, 2019 0.5500 0.5600 0.5100 0.5100 223,378 -0.02(-3.77%)
Dec 13, 2019 0.5400 0.5400 0.5300 0.5300 48,288 +0.00(+0.00%)
Dec 12, 2019 0.5600 0.5600 0.5300 0.5300 62,611 -0.03(-5.36%)
Dec 11, 2019 0.5400 0.5800 0.5400 0.5600 68,569 +0.00(+0.00%)
Dec 10, 2019 0.6000 0.6000 0.5200 0.5600 174,199 -0.03(-5.08%)
Dec 09, 2019 0.6000 0.6000 0.5700 0.5900 21,401 +0.01(+1.72%)
Dec 06, 2019 0.5500 0.6100 0.5500 0.5800 105,031 +0.03(+5.45%)
Dec 05, 2019 0.6300 0.6300 0.5500 0.5500 222,133 -0.05(-8.33%)
Dec 04, 2019 0.6100 0.6300 0.5800 0.6000 84,834 -0.03(-4.76%)
Dec 03, 2019 0.6100 0.6300 0.5800 0.6300 42,497 +0.01(+1.61%)
Dec 02, 2019 0.6800 0.6800 0.6000 0.6200 132,414 -0.06(-8.82%)
Nov 29, 2019 0.6900 0.6900 0.6300 0.6800 107,759 +0.03(+4.62%)
Nov 28, 2019 0.6600 0.6900 0.6200 0.6500 107,920 +0.02(+3.17%)
Nov 27, 2019 0.6400 0.8000 0.6100 0.6300 399,211 +0.06(+10.53%)
Nov 26, 2019 0.5700 0.6200 0.5500 0.5700 31,979 +0.01(+1.79%)
Nov 25, 2019 0.5600 0.5800 0.5400 0.5600 59,439 +0.03(+5.66%)
Nov 22, 2019 0.5300 0.5800 0.5200 0.5300 104,557 -0.01(-1.85%)
Nov 21, 2019 0.5000 0.6300 0.4950 0.5400 214,422 +0.05(+9.09%)
Nov 20, 2019 0.5300 0.5400 0.4750 0.4950 288,843 -0.04(-6.60%)
Nov 19, 2019 0.5800 0.6000 0.5200 0.5300 127,164 -0.05(-8.62%)
Nov 18, 2019 0.5600 0.6000 0.5600 0.5800 117,550 -0.01(-1.69%)
Nov 15, 2019 0.5800 0.6000 0.5800 0.5900 101,707 +0.00(+0.00%)
Nov 14, 2019 0.5800 0.6400 0.5800 0.5900 154,852 -0.02(-3.28%)
Nov 13, 2019 0.5800 0.6300 0.5700 0.6100 79,903 +0.04(+7.02%)
Nov 12, 2019 0.6000 0.6000 0.5700 0.5700 27,405 +0.00(+0.00%)
Nov 11, 2019 0.6100 0.6300 0.5400 0.5700 176,856 -0.07(-10.94%)
Nov 08, 2019 0.6400 0.6500 0.5700 0.6400 148,535 +0.00(+0.00%)
Nov 07, 2019 0.6700 0.7000 0.6300 0.6400 142,778 -0.04(-5.88%)
Nov 06, 2019 0.7200 0.7200 0.6500 0.6800 55,374 -0.03(-4.23%)
Nov 05, 2019 0.7600 0.8200 0.7100 0.7100 58,417 -0.04(-5.33%)
Nov 04, 2019 0.8100 0.8100 0.7300 0.7500 67,344 -0.03(-3.85%)
Nov 01, 2019 0.7000 0.8000 0.6900 0.7800 34,466 +0.04(+5.41%)
Oct 31, 2019 0.7200 0.7700 0.7000 0.7400 49,485 +0.03(+4.23%)
Oct 30, 2019 0.7200 0.8000 0.6600 0.7100 128,039 -0.01(-1.39%)
Oct 29, 2019 0.9500 0.9600 0.7200 0.7200 208,493 -0.26(-26.53%)
Oct 28, 2019 1.040 1.150 0.9400 0.9800 360,112 -0.02(-2.00%)
Oct 25, 2019 0.9100 1.100 0.8900 1.000 593,399 +0.21(+26.58%)
Oct 24, 2019 0.6300 0.8000 0.6300 0.7900 222,929 +0.16(+25.40%)
Oct 23, 2019 0.6400 0.7200 0.6100 0.6300 44,811 -0.02(-3.08%)
Oct 22, 2019 0.6200 0.7200 0.5900 0.6500 76,395 +0.09(+16.07%)
Oct 21, 2019 0.5500 0.6200 0.5100 0.5600 135,052 +0.04(+7.69%)
Oct 18, 2019 0.5500 0.5500 0.5200 0.5200 56,383 +0.00(+0.00%)
Oct 17, 2019 0.5700 0.6000 0.5100 0.5200 47,925 +0.00(+0.00%)
Oct 16, 2019 0.5500 0.5500 0.5200 0.5200 47,101 -0.01(-1.89%)
Oct 15, 2019 0.5000 0.6100 0.5000 0.5300 128,518 +0.02(+3.92%)
Oct 11, 2019 0.5100 0.5100 0.5100 0 -0.12(-19.05%)
Oct 10, 2019 0.7000 0.7100 0.6100 0.6300 62,476 -0.10(-13.70%)
Oct 09, 2019 0.6500 0.7300 0.6000 0.7300 105,419 +0.08(+12.31%)
Oct 08, 2019 0.7300 0.7300 0.6200 0.6500 116,276 -0.08(-10.96%)
Oct 07, 2019 0.7500 0.7600 0.7300 0.7300 54,126 -0.02(-2.67%)
Oct 04, 2019 0.7600 0.7800 0.7500 0.7500 68,141 -0.03(-3.85%)
Oct 03, 2019 0.7800 0.8100 0.7600 0.7800 37,700 -0.02(-2.50%)
Oct 02, 2019 0.8500 0.8500 0.7900 0.8000 31,320 -0.02(-2.44%)
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.