Skip to main content
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 (%)
Feb 28, 2020 0.5800 0.5900 0.5400 0.5600 218,258 -0.05(-8.20%)
Feb 27, 2020 0.5900 0.6200 0.5800 0.6100 65,889 +0.01(+1.67%)
Feb 26, 2020 0.6400 0.6600 0.5700 0.6000 213,975 -0.07(-10.45%)
Feb 25, 2020 0.6800 0.6900 0.5900 0.6700 160,439 +0.00(+0.00%)
Feb 24, 2020 0.7200 0.7300 0.6700 0.6700 100,929 -0.05(-6.94%)
Feb 21, 2020 0.7300 0.7300 0.6900 0.7200 68,939 +0.00(+0.00%)
Feb 20, 2020 0.7200 0.7800 0.7100 0.7200 47,121 +0.00(+0.00%)
Feb 19, 2020 0.7800 0.7900 0.7200 0.7200 152,750 -0.05(-6.49%)
Feb 18, 2020 0.7100 0.8000 0.7100 0.7700 349,903 -0.03(-3.75%)
Feb 14, 2020 0.8000 0.8000 0.8000 0 +0.07(+9.59%)
Feb 13, 2020 0.7900 0.8000 0.7200 0.7300 445,313 -0.08(-9.88%)
Feb 12, 2020 0.9600 1.050 0.7800 0.8100 769,466 -0.14(-14.74%)
Feb 11, 2020 0.6600 0.9700 0.6400 0.9500 959,661 +0.27(+39.71%)
Feb 10, 2020 0.6100 0.6900 0.6000 0.6800 370,662 +0.08(+13.33%)
Feb 07, 2020 0.6000 0.6100 0.5500 0.6000 185,347 -0.01(-1.64%)
Feb 06, 2020 0.6400 0.6400 0.5900 0.6100 138,466 -0.02(-3.17%)
Feb 05, 2020 0.5800 0.6400 0.5700 0.6300 130,208 +0.06(+10.53%)
Feb 04, 2020 0.5800 0.5800 0.5400 0.5700 47,926 -0.01(-1.72%)
Feb 03, 2020 0.6000 0.6000 0.5800 0.5800 106,970 -0.04(-6.45%)
Jan 31, 2020 0.6700 0.6700 0.6200 0.6200 105,425 -0.04(-6.06%)
Jan 30, 2020 0.6300 0.6700 0.6000 0.6600 122,201 +0.03(+4.76%)
Jan 29, 2020 0.6600 0.6600 0.6300 0.6300 82,673 -0.01(-1.56%)
Jan 28, 2020 0.6800 0.6900 0.6300 0.6400 108,849 -0.02(-3.03%)
Jan 27, 2020 0.6400 0.6800 0.6300 0.6600 120,147 +0.04(+6.45%)
Jan 24, 2020 0.6100 0.6300 0.5900 0.6200 82,257 +0.03(+5.08%)
Jan 23, 2020 0.6100 0.6300 0.5800 0.5900 119,008 -0.04(-6.35%)
Jan 22, 2020 0.6300 0.6900 0.6300 0.6300 71,577 +0.00(+0.00%)
Jan 21, 2020 0.6300 0.6800 0.6100 0.6300 145,293 -0.02(-3.08%)
Jan 20, 2020 0.6800 0.6900 0.6400 0.6500 117,671 -0.05(-7.14%)
Jan 17, 2020 0.6400 0.7300 0.6100 0.7000 331,813 +0.07(+11.11%)
Jan 16, 2020 0.6200 0.6300 0.6000 0.6300 93,042 +0.02(+3.28%)
Jan 15, 2020 0.6200 0.6400 0.6000 0.6100 45,174 +0.00(+0.00%)
Jan 14, 2020 0.6600 0.6600 0.6100 0.6100 310,613 +0.06(+10.91%)
Jan 13, 2020 0.5800 0.5900 0.5500 0.5500 80,906 -0.03(-5.17%)
Jan 10, 2020 0.5400 0.5800 0.5400 0.5800 58,070 +0.04(+7.41%)
Jan 09, 2020 0.5600 0.5700 0.5400 0.5400 95,607 -0.01(-1.82%)
Jan 08, 2020 0.6800 0.7000 0.5500 0.5500 258,632 -0.10(-15.38%)
Jan 07, 2020 0.5800 0.6700 0.5400 0.6500 582,450 +0.09(+16.07%)
Jan 06, 2020 0.5100 0.5800 0.5100 0.5600 123,859 +0.07(+14.29%)
Jan 03, 2020 0.5000 0.5100 0.4900 0.4900 108,101 +0.00(+0.00%)
Jan 02, 2020 0.5000 0.5000 0.4900 0.4900 25,345 -0.01(-2.00%)
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%)
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.