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 (%)
Jun 30, 2020 0.3800 0.3800 0.3800 0 +0.02(+4.11%)
Jun 29, 2020 0.3750 0.3750 0.3550 0.3650 90,869 +0.01(+1.39%)
Jun 26, 2020 0.3550 0.3700 0.3500 0.3600 62,845 +0.01(+1.41%)
Jun 25, 2020 0.3700 0.3900 0.3500 0.3550 107,045 -0.01(-1.39%)
Jun 24, 2020 0.4150 0.4150 0.3500 0.3600 294,130 -0.06(-14.29%)
Jun 23, 2020 0.4450 0.4550 0.4150 0.4200 125,566 -0.02(-4.55%)
Jun 22, 2020 0.4500 0.4550 0.4400 0.4400 110,750 -0.01(-2.22%)
Jun 19, 2020 0.4500 0.4650 0.4500 0.4500 158,826 +0.00(+0.00%)
Jun 18, 2020 0.4650 0.4650 0.4500 0.4500 78,390 -0.02(-5.26%)
Jun 17, 2020 0.4700 0.4750 0.4650 0.4750 33,663 +0.01(+1.06%)
Jun 16, 2020 0.4700 0.4800 0.4650 0.4700 52,164 +0.01(+2.17%)
Jun 15, 2020 0.4600 0.4600 0.4450 0.4600 64,816 -0.01(-2.13%)
Jun 12, 2020 0.4700 0.4700 0.4650 0.4700 58,932 +0.00(+0.00%)
Jun 11, 2020 0.4850 0.4850 0.4650 0.4700 53,832 -0.01(-2.08%)
Jun 10, 2020 0.4800 0.4900 0.4700 0.4800 79,433 +0.01(+2.13%)
Jun 09, 2020 0.4900 0.5000 0.4700 0.4700 77,751 -0.01(-2.08%)
Jun 08, 2020 0.4900 0.5000 0.4800 0.4800 68,972 -0.01(-2.04%)
Jun 05, 2020 0.5100 0.5100 0.4900 0.4900 58,682 -0.01(-2.00%)
Jun 04, 2020 0.4950 0.5100 0.4850 0.5000 315,606 +0.01(+2.04%)
Jun 03, 2020 0.4900 0.5000 0.4800 0.4900 112,523 -0.02(-3.92%)
Jun 02, 2020 0.5200 0.5400 0.4800 0.5100 427,718 +0.02(+4.08%)
Jun 01, 2020 0.5100 0.5100 0.4700 0.4900 194,411 +0.01(+2.08%)
May 29, 2020 0.5000 0.5100 0.4800 0.4800 55,132 -0.02(-4.00%)
May 28, 2020 0.5100 0.5200 0.4900 0.5000 125,300 +0.01(+1.01%)
May 27, 2020 0.4850 0.5000 0.4850 0.4950 61,244 +0.03(+5.32%)
May 26, 2020 0.5100 0.5100 0.4550 0.4700 219,890 -0.03(-6.00%)
May 25, 2020 0.4900 0.5300 0.4900 0.5000 53,169 -0.01(-1.96%)
May 22, 2020 0.4950 0.5100 0.4900 0.5100 65,722 +0.01(+2.00%)
May 21, 2020 0.5300 0.5300 0.5000 0.5000 160,048 -0.03(-5.66%)
May 20, 2020 0.5800 0.5900 0.5200 0.5300 191,929 -0.02(-3.64%)
May 19, 2020 0.5300 0.5700 0.5200 0.5500 164,402 +0.03(+5.77%)
May 15, 2020 0.5200 0.5200 0.5200 0 -0.03(-5.45%)
May 14, 2020 0.5200 0.6500 0.5200 0.5500 309,700 +0.05(+10.00%)
May 13, 2020 0.5400 0.5500 0.4900 0.5000 199,265 -0.02(-3.85%)
May 12, 2020 0.5500 0.5600 0.5100 0.5200 115,007 -0.02(-3.70%)
May 11, 2020 0.6000 0.6100 0.5400 0.5400 211,296 -0.10(-15.62%)
May 08, 2020 0.5900 0.7500 0.5900 0.6400 1,020,858 +0.07(+12.28%)
May 07, 2020 0.5400 0.5800 0.5400 0.5700 358,140 +0.03(+5.56%)
May 06, 2020 0.4900 0.5400 0.4750 0.5400 121,683 +0.07(+13.68%)
May 05, 2020 0.4900 0.4900 0.4500 0.4750 187,925 -0.02(-3.06%)
May 04, 2020 0.5100 0.5100 0.4900 0.4900 17,486 -0.02(-3.92%)
May 01, 2020 0.5000 0.5100 0.4900 0.5100 68,965 +0.01(+2.00%)
Apr 30, 2020 0.5300 0.5400 0.4900 0.5000 111,921 -0.04(-7.41%)
Apr 29, 2020 0.5300 0.6200 0.4800 0.5400 363,476 +0.04(+8.00%)
Apr 28, 2020 0.5200 0.5400 0.5000 0.5000 28,829 +0.01(+2.04%)
Apr 27, 2020 0.5200 0.5500 0.4900 0.4900 87,842 +0.00(+0.00%)
Apr 24, 2020 0.5000 0.5300 0.4900 0.4900 123,202 +0.00(+0.00%)
Apr 23, 2020 0.4600 0.5700 0.4600 0.4900 207,468 +0.03(+7.69%)
Apr 22, 2020 0.4750 0.4750 0.4550 0.4550 5,761 -0.01(-3.19%)
Apr 21, 2020 0.4650 0.4700 0.4500 0.4700 6,976 -0.01(-1.05%)
Apr 20, 2020 0.4900 0.4900 0.4550 0.4750 22,804 +0.02(+5.56%)
Apr 17, 2020 0.4950 0.4950 0.4500 0.4500 10,626 -0.01(-2.17%)
Apr 16, 2020 0.4300 0.4600 0.4300 0.4600 19,633 +0.03(+6.98%)
Apr 15, 2020 0.4300 0.4300 0.4300 0.4300 1,839 +0.00(+0.00%)
Apr 14, 2020 0.4400 0.4400 0.4300 0.4300 27,680 +0.00(+0.00%)
Apr 13, 2020 0.4300 0.4300 0.4100 0.4300 28,294 -0.01(-2.27%)
Apr 09, 2020 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Apr 08, 2020 0.4300 0.4400 0.4300 0.4400 33,420 -0.02(-3.30%)
Apr 07, 2020 0.4000 0.4600 0.4000 0.4550 40,219 +0.04(+8.33%)
Apr 06, 2020 0.4350 0.4400 0.4200 0.4200 48,129 +0.01(+3.70%)
Apr 03, 2020 0.4000 0.4050 0.4000 0.4050 5,149 +0.01(+1.25%)
Apr 02, 2020 0.4100 0.4250 0.3800 0.4000 41,086 +0.02(+5.26%)
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.