First BITCoin Capital Corp Recent Share Price (USX:BITCF)

USX:BITCF - First Bitcoin Capital Corp First BITCoin Capital Corp
Sector: Financials, Industry: Investment Banking & Brokerage

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
22 Oct 2014	USD	0.0099	0.0099	0.0099	0.0099	0.0099	0.0 (0.0%)	0
21 Oct 2014	USD	0.01	0.01	0.0036	0.0099	0.0099	-0 (-1%)	40,500
20 Oct 2014	USD	0.0035	0.01	0.0035	0.01	0.01	-0 (-3.85%)	3,600
17 Oct 2014	USD	0.0104	0.0104	0.0104	0.0104	0.0104	0.0 (0.0%)	0
16 Oct 2014	USD	0.0053	0.0104	0.0053	0.0104	0.0104	-0 (-0.95%)	287,700
15 Oct 2014	USD	0.0105	0.0105	0.0105	0.0105	0.0105	0.0 (0.0%)	0
14 Oct 2014	USD	0.0074	0.0105	0.0061	0.0105	0.0105	0.0 (0.0%)	26,000
13 Oct 2014	USD	0.01	0.0105	0.01	0.0105	0.0105	0.0 (0.0%)	39,000
10 Oct 2014	USD	0.0105	0.0105	0.0105	0.0105	0.0105	-0 (-3.67%)	3,000
9 Oct 2014	USD	0.0053	0.0109	0.0053	0.0109	0.0109	0.0 (0.0%)	26,000
8 Oct 2014	USD	0.0109	0.0109	0.0109	0.0109	0.0109	-0.001 (-9.17%)	89,082
7 Oct 2014	USD	0.012	0.012	0.012	0.012	0.012	0.0 (0.0%)	0
6 Oct 2014	USD	0.012	0.012	0.012	0.012	0.012	0.0 (0.0%)	0
3 Oct 2014	USD	0.012	0.012	0.012	0.012	0.012	0.0 (0.0%)	0
2 Oct 2014	USD	0.012	0.012	0.012	0.012	0.012	0.0 (0.0%)	0
1 Oct 2014	USD	0.012	0.012	0.012	0.012	0.012	0.0 (0.0%)	0
30 Sep 2014	USD	0.012	0.012	0.012	0.012	0.012	0.0 (0.0%)	0
29 Sep 2014	USD	0.012	0.012	0.012	0.012	0.012	0.0 (0.0%)	0
26 Sep 2014	USD	0.012	0.012	0.012	0.012	0.012	0.0 (0.0%)	0
25 Sep 2014	USD	0.0099	0.012	0.009	0.012	0.012	0.0 (0.0%)	4,500
24 Sep 2014	USD	0.012	0.012	0.011	0.012	0.012	+0 (+0.84%)	203,000
23 Sep 2014	USD	0.0119	0.0119	0.0119	0.0119	0.0119	0.0 (0.0%)	0
22 Sep 2014	USD	0.0119	0.0119	0.0119	0.0119	0.0119	+0 (+0.85%)	5,000
19 Sep 2014	USD	0.0118	0.0118	0.0118	0.0118	0.0118	0.0 (0.0%)	0
18 Sep 2014	USD	0.0118	0.0118	0.0118	0.0118	0.0118	0.0 (0.0%)	0
17 Sep 2014	USD	0.009	0.0118	0.009	0.0118	0.0118	+0 (+2.61%)	55,000
16 Sep 2014	USD	0.0115	0.0115	0.0115	0.0115	0.0115	0.0 (0.0%)	0
15 Sep 2014	USD	0.009	0.0115	0.009	0.0115	0.0115	-0 (-3.36%)	17,103
12 Sep 2014	USD	0.009	0.0119	0.009	0.0119	0.0119	0.0 (0.0%)	12,500
11 Sep 2014	USD	0.0119	0.0119	0.0119	0.0119	0.0119	+0 (+0.85%)	20,000

Unicorn Response |