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 (%)
Jul 29, 2022 1.830 0 -0.04(-2.14%)
Jul 28, 2022 1.790 1.920 1.700 1.870 720,567 +0.12(+6.86%)
Jul 27, 2022 1.660 1.800 1.660 1.750 707,623 +0.10(+6.06%)
Jul 26, 2022 1.570 1.650 1.550 1.650 450,892 +0.01(+0.61%)
Jul 25, 2022 1.700 1.700 1.630 1.640 451,810 -0.10(-5.75%)
Jul 22, 2022 1.970 2.000 1.680 1.740 1,477,318 -0.19(-9.84%)
Jul 21, 2022 1.800 1.930 1.760 1.930 1,168,023 +0.03(+1.58%)
Jul 20, 2022 1.970 1.980 1.820 1.900 1,539,764 +0.05(+2.70%)
Jul 19, 2022 1.690 1.880 1.690 1.850 1,790,456 +0.24(+14.91%)
Jul 18, 2022 1.630 1.800 1.610 1.610 896,679 +0.06(+3.87%)
Jul 15, 2022 1.550 1.570 1.490 1.550 362,393 +0.04(+2.65%)
Jul 14, 2022 1.470 1.550 1.440 1.510 353,437 +0.03(+2.03%)
Jul 13, 2022 1.410 1.530 1.400 1.480 478,565 +0.00(+0.00%)
Jul 12, 2022 1.540 1.580 1.460 1.480 574,128 -0.08(-5.13%)
Jul 11, 2022 1.700 1.700 1.530 1.560 429,529 -0.22(-12.36%)
Jul 08, 2022 1.680 1.810 1.620 1.780 542,575 +0.09(+5.33%)
Jul 07, 2022 1.550 1.720 1.530 1.690 597,349 +0.15(+9.74%)
Jul 06, 2022 1.620 1.670 1.520 1.540 435,244 -0.09(-5.52%)
Jul 05, 2022 1.410 1.660 1.370 1.630 668,304 +0.16(+10.88%)
Jul 04, 2022 1.420 1.480 1.410 1.470 163,805 +0.03(+2.08%)
Jun 30, 2022 1.440 0 -0.06(-4.00%)
Jun 29, 2022 1.680 1.680 1.490 1.500 865,159 -0.13(-7.98%)
Jun 28, 2022 1.800 1.830 1.630 1.630 854,366 -0.18(-9.94%)
Jun 27, 2022 1.960 1.960 1.790 1.810 473,336 -0.12(-6.22%)
Jun 24, 2022 1.870 1.980 1.820 1.930 778,713 +0.10(+5.46%)
Jun 23, 2022 1.730 1.830 1.690 1.830 629,529 +0.16(+9.58%)
Jun 22, 2022 1.720 1.830 1.670 1.670 477,059 -0.13(-7.22%)
Jun 21, 2022 1.800 1.920 1.770 1.800 853,096 +0.06(+3.45%)
Jun 20, 2022 1.710 1.780 1.710 1.740 323,986 +0.06(+3.57%)
Jun 17, 2022 1.700 1.810 1.680 1.680 992,309 -0.01(-0.59%)
Jun 16, 2022 1.750 1.750 1.670 1.690 478,291 -0.16(-8.65%)
Jun 15, 2022 1.780 1.860 1.730 1.850 997,008 +0.07(+3.93%)
Jun 14, 2022 1.730 1.830 1.660 1.780 1,115,965 +0.03(+1.71%)
Jun 13, 2022 1.800 1.870 1.720 1.750 1,280,915 -0.28(-13.79%)
Jun 10, 2022 2.030 2.170 2.030 2.030 914,450 -0.18(-8.14%)
Jun 09, 2022 2.270 2.310 2.180 2.210 580,501 -0.08(-3.49%)
Jun 08, 2022 2.320 2.430 2.260 2.290 568,941 -0.07(-2.97%)
Jun 07, 2022 2.310 2.360 2.260 2.360 817,220 -0.06(-2.48%)
Jun 06, 2022 2.530 2.550 2.400 2.420 598,047 -0.02(-0.82%)
Jun 03, 2022 2.360 2.450 2.330 2.440 477,379 +0.01(+0.41%)
Jun 02, 2022 2.360 2.490 2.350 2.430 598,636 +0.06(+2.53%)
Jun 01, 2022 2.580 2.600 2.340 2.370 806,928 -0.17(-6.69%)
May 31, 2022 2.600 2.640 2.410 2.540 1,150,045 -0.11(-4.15%)
May 30, 2022 2.400 2.650 2.370 2.650 436,203 +0.33(+14.22%)
May 27, 2022 2.230 2.400 2.210 2.320 679,072 +0.12(+5.45%)
May 26, 2022 2.060 2.240 2.060 2.200 781,285 +0.04(+1.85%)
May 25, 2022 2.160 2.240 2.130 2.160 822,359 -0.02(-0.92%)
May 24, 2022 2.260 2.260 2.100 2.180 659,418 -0.16(-6.84%)
May 20, 2022 2.340 0 -0.09(-3.70%)
May 19, 2022 2.460 2.580 2.380 2.430 1,036,845 -0.02(-0.82%)
May 18, 2022 2.500 2.610 2.400 2.450 768,096 -0.14(-5.41%)
May 17, 2022 2.510 2.610 2.430 2.590 1,040,474 +0.14(+5.71%)
May 16, 2022 2.600 2.610 2.380 2.450 1,127,622 -0.14(-5.41%)
May 13, 2022 2.750 2.800 2.540 2.590 1,477,105 +0.15(+6.15%)
May 12, 2022 2.290 2.630 2.190 2.440 1,386,097 +0.03(+1.24%)
May 11, 2022 2.540 2.810 2.410 2.410 1,626,077 -0.31(-11.40%)
May 10, 2022 2.970 3.040 2.650 2.720 1,709,210 -0.08(-2.86%)
May 09, 2022 3.230 3.250 2.800 2.800 1,615,502 -0.65(-18.84%)
May 06, 2022 3.600 3.650 3.400 3.450 1,276,172 -0.19(-5.22%)
May 05, 2022 3.970 3.970 3.590 3.640 1,238,720 -0.46(-11.22%)
May 04, 2022 3.950 4.100 3.690 4.100 1,293,331 +0.25(+6.49%)
May 03, 2022 3.850 3.950 3.770 3.850 444,788 -0.02(-0.52%)
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.