Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Bitcoin Capital Corp (OP: BITCF )

0.0006 UNCHANGED
Streaming Delayed Price Updated: 3:20 PM EDT, May 17, 2024 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 (%)
May 28, 2021 0.0250 0.0250 0.0200 0.0250 152,491 +0.00(+0.00%)
May 27, 2021 0.0250 0.0300 0.0250 0.0250 54,877 +0.00(+0.00%)
May 26, 2021 0.0250 0.0300 0.0250 0.0250 156,967 -0.03(-50.98%)
May 25, 2021 0.0450 0.0540 0.0450 0.0510 43,977 -0.00(-2.86%)
May 24, 2021 0.0500 0.0549 0.0500 0.0525 69,792 -0.00(-2.78%)
May 21, 2021 0.0550 0.0550 0.0500 0.0540 103,216 +0.00(+4.85%)
May 20, 2021 0.0450 0.0550 0.0450 0.0515 342,165 -0.00(-2.83%)
May 19, 2021 0.0500 0.0550 0.0480 0.0530 258,465 -0.00(-2.39%)
May 18, 2021 0.0500 0.0575 0.0500 0.0543 66,934 -0.00(-2.34%)
May 17, 2021 0.0700 0.0700 0.0500 0.0556 362,753 -0.00(-3.47%)
May 14, 2021 0.0450 0.0600 0.0450 0.0576 371,010 +0.01(+28.00%)
May 13, 2021 0.0650 0.0650 0.0450 0.0450 332,817 -0.01(-23.73%)
May 12, 2021 0.0600 0.0600 0.0500 0.0590 141,934 +0.00(+7.08%)
May 11, 2021 0.0500 0.0600 0.0500 0.0551 457,226 +0.00(+0.18%)
May 10, 2021 0.0740 0.0740 0.0500 0.0550 439,733 -0.01(-15.38%)
May 07, 2021 0.0700 0.0700 0.0575 0.0650 403,911 -0.00(-1.52%)
May 06, 2021 0.0600 0.0700 0.0500 0.0660 326,799 -0.00(-2.22%)
May 05, 2021 0.0750 0.0750 0.0650 0.0675 128,327 -0.00(-3.57%)
May 04, 2021 0.0740 0.0740 0.0200 0.0700 313,966 +0.00(+3.70%)
May 03, 2021 0.0740 0.0740 0.0600 0.0675 235,760 +0.00(+1.05%)
Apr 30, 2021 0.0650 0.0740 0.0635 0.0668 272,000 -0.00(-0.30%)
Apr 29, 2021 0.0740 0.0740 0.0635 0.0670 203,055 -0.00(-1.47%)
Apr 28, 2021 0.0770 0.0770 0.0650 0.0680 85,134 -0.00(-4.90%)
Apr 27, 2021 0.0650 0.0760 0.0650 0.0715 132,088 +0.00(+2.14%)
Apr 26, 2021 0.0770 0.0800 0.0650 0.0700 315,692 -0.00(-5.41%)
Apr 23, 2021 0.0800 0.0800 0.0620 0.0740 301,200 +0.00(+7.25%)
Apr 22, 2021 0.0800 0.0800 0.0680 0.0690 167,770 -0.00(-1.43%)
Apr 21, 2021 0.0800 0.0800 0.0570 0.0700 266,415 -0.00(-4.76%)
Apr 20, 2021 0.0800 0.0800 0.0670 0.0735 473,853 +0.01(+8.57%)
Apr 19, 2021 0.0770 0.0770 0.0677 0.0677 313,758 -0.00(-3.29%)
Apr 16, 2021 0.0800 0.0800 0.0670 0.0700 138,300 +0.00(+3.40%)
Apr 15, 2021 0.0800 0.0800 0.0670 0.0677 278,782 -0.00(-3.42%)
Apr 14, 2021 0.0850 0.0850 0.0680 0.0701 321,615 -0.00(-1.27%)
Apr 13, 2021 0.0660 0.0750 0.0660 0.0710 246,039 +0.00(+1.43%)
Apr 12, 2021 0.0730 0.0750 0.0660 0.0700 171,075 +0.00(+2.19%)
Apr 09, 2021 0.0660 0.0695 0.0660 0.0685 39,400 -0.00(-1.44%)
Apr 08, 2021 0.0800 0.0800 0.0650 0.0695 103,037 -0.01(-7.33%)
Apr 07, 2021 0.0700 0.0790 0.0600 0.0750 488,356 +0.01(+10.62%)
Apr 06, 2021 0.0650 0.0700 0.0650 0.0678 138,121 +0.00(+4.31%)
Apr 05, 2021 0.0700 0.0700 0.0650 0.0650 153,411 -0.01(-7.14%)
Apr 01, 2021 0.0730 0.0730 0.0650 0.0700 165,300 -0.00(-4.11%)
Mar 31, 2021 0.0750 0.0950 0.0600 0.0730 122,881 +0.00(+5.80%)
Mar 30, 2021 0.0740 0.0950 0.0650 0.0690 194,415 -0.00(-6.76%)
Mar 29, 2021 0.0740 0.0980 0.0500 0.0740 133,131 +0.00(+5.71%)
Mar 26, 2021 0.0750 0.1000 0.0700 0.0700 372,400 -0.00(-6.67%)
Mar 25, 2021 0.0720 0.0750 0.0650 0.0750 295,810 +0.00(+0.00%)
Mar 24, 2021 0.0800 0.0800 0.0735 0.0750 256,078 -0.00(-0.66%)
Mar 23, 2021 0.0800 0.0830 0.0710 0.0755 176,738 -0.01(-10.12%)
Mar 22, 2021 0.0890 0.0890 0.0700 0.0840 430,758 +0.01(+12.00%)
Mar 19, 2021 0.0820 0.0820 0.0700 0.0750 238,400 -0.01(-6.25%)
Mar 18, 2021 0.0800 0.0850 0.0700 0.0800 306,564 +0.00(+0.00%)
Mar 17, 2021 0.0890 0.0890 0.0780 0.0800 398,065 -0.00(-1.84%)
Mar 16, 2021 0.0900 0.0900 0.0700 0.0815 117,136 -0.00(-3.55%)
Mar 15, 2021 0.0900 0.1250 0.0700 0.0845 804,218 -0.00(-0.59%)
Mar 12, 2021 0.0950 0.0950 0.0800 0.0850 802,500 -0.01(-6.59%)
Mar 11, 2021 0.0950 0.1250 0.0800 0.0910 503,192 -0.00(-4.21%)
Mar 10, 2021 0.0920 0.0970 0.0870 0.0950 195,988 +0.00(+3.26%)
Mar 09, 2021 0.1050 0.1050 0.0850 0.0920 215,907 +0.00(+2.22%)
Mar 08, 2021 0.1000 0.1020 0.0850 0.0900 326,461 -0.00(-4.05%)
Mar 05, 2021 0.0910 0.1340 0.0500 0.0938 427,400 -0.01(-9.81%)
Mar 04, 2021 0.1080 0.1080 0.0910 0.1040 655,110 -0.01(-4.59%)
Mar 03, 2021 0.1150 0.1150 0.1010 0.1090 147,892 -0.00(-2.50%)
Mar 02, 2021 0.1200 0.1200 0.1060 0.1118 117,285 -0.00(-1.93%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.