Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSX: BITF )

3.360 -0.060 (-1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Dec 30, 2022 0.5600 0 +0.01(+1.82%)
Dec 29, 2022 0.5200 0.5600 0.5200 0.5500 354,236 +0.02(+3.77%)
Dec 28, 2022 0.5200 0.5500 0.5200 0.5300 512,192 -0.02(-3.64%)
Dec 23, 2022 0.5500 0 -0.04(-6.78%)
Dec 22, 2022 0.6000 0.6000 0.5700 0.5900 226,830 -0.02(-3.28%)
Dec 21, 2022 0.6200 0.6300 0.6000 0.6100 245,293 +0.00(+0.00%)
Dec 20, 2022 0.6200 0.6400 0.6000 0.6100 355,272 +0.02(+3.39%)
Dec 19, 2022 0.6800 0.6900 0.5900 0.5900 590,347 -0.08(-11.94%)
Dec 16, 2022 0.6300 0.6900 0.5900 0.6700 744,553 +0.03(+4.69%)
Dec 15, 2022 0.7100 0.7100 0.6300 0.6400 495,825 -0.08(-11.11%)
Dec 14, 2022 0.7400 0.7400 0.7100 0.7200 280,333 -0.02(-2.70%)
Dec 13, 2022 0.7400 0.7400 0.6900 0.7400 491,641 +0.06(+8.82%)
Dec 12, 2022 0.6700 0.7000 0.6700 0.6800 333,659 +0.01(+1.49%)
Dec 09, 2022 0.7100 0.7100 0.6700 0.6700 307,727 -0.03(-4.29%)
Dec 08, 2022 0.6700 0.7100 0.6600 0.7000 218,590 +0.04(+6.06%)
Dec 07, 2022 0.7000 0.7000 0.6500 0.6600 357,048 -0.03(-4.35%)
Dec 06, 2022 0.7400 0.7400 0.6800 0.6900 392,793 -0.05(-6.76%)
Dec 05, 2022 0.8100 0.8100 0.7300 0.7400 514,213 -0.03(-3.90%)
Dec 02, 2022 0.7600 0.7800 0.7500 0.7700 327,145 +0.00(+0.00%)
Dec 01, 2022 0.8100 0.8300 0.7400 0.7700 806,782 -0.03(-3.75%)
Nov 30, 2022 0.8200 0.8200 0.7700 0.8000 757,043 +0.00(+0.00%)
Nov 29, 2022 0.7900 0.8100 0.7900 0.8000 430,440 +0.01(+1.27%)
Nov 28, 2022 0.8400 0.8400 0.7800 0.7900 534,380 -0.07(-8.14%)
Nov 25, 2022 0.8500 0.8700 0.8300 0.8600 242,417 +0.00(+0.00%)
Nov 24, 2022 0.8500 0.8900 0.8400 0.8600 147,817 +0.02(+2.38%)
Nov 23, 2022 0.8200 0.8500 0.8100 0.8400 476,322 +0.03(+3.70%)
Nov 22, 2022 0.7600 0.8200 0.7500 0.8100 895,750 +0.05(+6.58%)
Nov 21, 2022 0.8600 0.8600 0.7400 0.7600 822,300 -0.11(-12.64%)
Nov 18, 2022 0.9200 0.9200 0.8600 0.8700 465,635 -0.05(-5.43%)
Nov 17, 2022 0.9200 0.9400 0.8900 0.9200 665,519 -0.02(-2.13%)
Nov 16, 2022 0.9700 1.000 0.9300 0.9400 585,179 -0.06(-6.00%)
Nov 15, 2022 1.060 1.070 1.000 1.000 420,863 +0.00(+0.00%)
Nov 14, 2022 1.060 1.070 0.9900 1.000 816,203 -0.15(-13.04%)
Nov 11, 2022 0.9300 1.150 0.9100 1.150 2,051,982 +0.19(+19.79%)
Nov 10, 2022 1.030 1.050 0.9400 0.9600 1,351,444 -0.01(-1.03%)
Nov 09, 2022 1.010 1.040 0.9400 0.9700 1,567,749 -0.12(-11.01%)
Nov 08, 2022 1.120 1.160 1.050 1.090 1,392,704 -0.09(-7.63%)
Nov 07, 2022 1.210 1.210 1.150 1.180 470,815 -0.02(-1.67%)
Nov 04, 2022 1.270 1.270 1.170 1.200 1,224,095 -0.02(-1.64%)
Nov 03, 2022 1.220 1.290 1.210 1.220 475,294 -0.01(-0.81%)
Nov 02, 2022 1.290 1.230 793,049 -0.07(-5.38%)
Nov 01, 2022 1.350 1.350 1.290 1.300 267,979 -0.01(-0.76%)
Oct 31, 2022 1.400 1.410 1.300 1.310 814,245 -0.09(-6.43%)
Oct 28, 2022 1.360 1.410 1.330 1.400 721,971 +0.02(+1.45%)
Oct 27, 2022 1.450 1.490 1.350 1.380 1,052,559 -0.06(-4.17%)
Oct 26, 2022 1.480 1.570 1.430 1.440 945,624 -0.05(-3.36%)
Oct 25, 2022 1.320 1.490 1.280 1.490 1,157,247 +0.20(+15.50%)
Oct 24, 2022 1.310 1.310 1.250 1.290 381,415 -0.01(-0.77%)
Oct 21, 2022 1.280 1.300 1.250 1.300 266,278 +0.02(+1.56%)
Oct 20, 2022 1.310 1.340 1.280 1.280 421,413 -0.01(-0.78%)
Oct 19, 2022 1.300 1.320 1.270 1.290 497,662 -0.03(-2.27%)
Oct 18, 2022 1.390 1.400 1.310 1.320 391,845 -0.01(-0.75%)
Oct 17, 2022 1.360 1.400 1.330 1.330 544,329 +0.02(+1.53%)
Oct 14, 2022 1.410 1.470 1.310 1.310 470,020 -0.07(-5.07%)
Oct 13, 2022 1.240 1.400 1.240 1.380 724,707 +0.06(+4.55%)
Oct 12, 2022 1.290 1.330 1.250 1.320 508,332 +0.04(+3.13%)
Oct 11, 2022 1.350 1.350 1.270 1.280 622,996 -0.13(-9.22%)
Oct 07, 2022 1.410 0 -0.11(-7.24%)
Oct 06, 2022 1.570 1.640 1.510 1.520 927,243 -0.04(-2.56%)
Oct 05, 2022 1.490 1.570 1.470 1.560 551,291 +0.05(+3.31%)
Oct 04, 2022 1.510 1.570 1.510 1.510 717,782 +0.05(+3.42%)
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.