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 (%)
Sep 30, 2019 0.8000 0.9000 0.7700 0.8700 95,422 +0.11(+14.47%)
Sep 27, 2019 0.8600 0.9400 0.7600 0.7600 197,383 -0.07(-8.43%)
Sep 26, 2019 0.8700 0.8700 0.8300 0.8300 90,340 -0.07(-7.78%)
Sep 25, 2019 0.8600 0.9000 0.8400 0.9000 77,391 -0.04(-4.26%)
Sep 24, 2019 0.9600 1.000 0.8200 0.9400 172,379 -0.04(-4.08%)
Sep 23, 2019 1.050 1.060 0.9000 0.9800 394,217 -0.02(-2.00%)
Sep 20, 2019 1.040 1.050 1.000 1.000 181,893 -0.04(-3.85%)
Sep 19, 2019 1.140 1.140 1.020 1.040 62,980 -0.08(-7.14%)
Sep 18, 2019 1.110 1.150 1.090 1.120 56,598 -0.07(-5.88%)
Sep 17, 2019 1.230 1.230 1.070 1.190 116,835 -0.04(-3.25%)
Sep 16, 2019 1.170 1.280 0.9400 1.230 301,968 +0.07(+6.03%)
Sep 13, 2019 1.190 1.220 1.120 1.160 106,491 -0.05(-4.13%)
Sep 12, 2019 1.220 1.250 1.200 1.210 32,400 -0.04(-3.20%)
Sep 11, 2019 1.300 1.300 1.150 1.250 121,144 -0.05(-3.85%)
Sep 10, 2019 1.330 1.330 1.260 1.300 45,416 -0.05(-3.70%)
Sep 09, 2019 1.400 1.400 1.310 1.350 25,669 -0.02(-1.46%)
Sep 06, 2019 1.390 1.450 1.320 1.370 122,176 -0.02(-1.44%)
Sep 05, 2019 1.440 1.470 1.360 1.390 59,566 -0.06(-4.14%)
Sep 04, 2019 1.380 1.450 1.370 1.450 22,425 +0.06(+4.32%)
Sep 03, 2019 1.420 1.550 1.340 1.390 307,889 +0.05(+3.73%)
Aug 30, 2019 1.340 1.340 1.340 0 +0.06(+4.69%)
Aug 29, 2019 1.400 1.550 1.280 1.280 217,895 -0.17(-11.72%)
Aug 28, 2019 1.320 1.590 1.260 1.450 119,358 +0.10(+7.41%)
Aug 27, 2019 1.420 1.430 1.260 1.350 91,002 -0.01(-0.74%)
Aug 26, 2019 1.460 1.520 1.360 1.360 73,721 -0.16(-10.53%)
Aug 23, 2019 1.500 1.550 1.470 1.520 37,467 +0.02(+1.33%)
Aug 22, 2019 1.490 1.540 1.400 1.500 136,716 -0.10(-6.25%)
Aug 21, 2019 1.670 1.690 1.500 1.600 66,042 -0.10(-5.88%)
Aug 20, 2019 1.700 1.800 1.520 1.700 125,113 +0.01(+0.59%)
Aug 19, 2019 1.350 1.800 1.290 1.690 341,511 +0.43(+34.13%)
Aug 16, 2019 1.190 1.260 1.140 1.260 31,819 +0.14(+12.50%)
Aug 15, 2019 1.210 1.240 1.110 1.120 126,533 -0.13(-10.40%)
Aug 14, 2019 1.240 1.260 1.200 1.250 73,771 -0.02(-1.57%)
Aug 13, 2019 1.340 1.340 1.240 1.270 72,630 -0.08(-5.93%)
Aug 12, 2019 1.270 1.350 1.270 1.350 46,173 -0.05(-3.57%)
Aug 09, 2019 1.340 1.400 1.220 1.400 106,054 +0.04(+2.94%)
Aug 08, 2019 1.500 1.500 1.350 1.360 81,203 -0.14(-9.33%)
Aug 07, 2019 1.460 1.500 1.370 1.500 57,585 +0.01(+0.67%)
Aug 06, 2019 1.610 1.620 1.450 1.490 143,960 -0.01(-0.67%)
Aug 02, 2019 1.500 1.500 1.500 0 -0.05(-3.23%)
Aug 01, 2019 1.480 1.560 1.450 1.550 51,642 +0.00(+0.00%)
Jul 31, 2019 1.550 1.640 1.470 1.550 169,295 +0.07(+4.73%)
Jul 30, 2019 1.470 1.670 1.360 1.480 190,023 +0.01(+0.68%)
Jul 29, 2019 1.560 1.590 1.370 1.470 325,742 -0.21(-12.50%)
Jul 26, 2019 1.780 1.900 1.630 1.680 154,770 -0.10(-5.62%)
Jul 25, 2019 1.600 1.930 1.560 1.780 354,107 +0.23(+14.84%)
Jul 24, 2019 1.830 1.830 1.500 1.550 494,860 -0.45(-22.50%)
Jul 23, 2019 2.190 2.190 1.910 2.000 355,792 -0.18(-8.26%)
Jul 22, 2019 2.450 2.620 2.000 2.180 603,912 +0.00(+0.00%)
Jul 19, 2019 3.400 3.650 2.080 2.180 897,779 -1.12(-33.94%)
Jul 18, 2019 3.700 4.200 2.720 3.300 2,153,908 -0.30(-8.33%)
Jul 17, 2019 2.050 3.910 1.950 3.600 2,119,467 +1.40(+63.64%)
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.