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

(TSX: BITF )

3.080 +0.010 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Sep 29, 2023 1.510 1.530 1.450 1.460 658,115 -0.02(-1.35%)
Sep 28, 2023 1.380 1.540 1.370 1.480 1,007,010 +0.09(+6.47%)
Sep 27, 2023 1.410 1.440 1.370 1.390 728,589 +0.02(+1.46%)
Sep 26, 2023 1.420 1.440 1.370 1.370 625,023 -0.06(-4.20%)
Sep 25, 2023 1.380 1.460 1.430 1.430 761,877 +0.02(+1.42%)
Sep 22, 2023 1.470 1.500 1.410 1.410 704,150 -0.07(-4.73%)
Sep 21, 2023 1.470 1.490 1.430 1.480 1,546,941 -0.03(-1.99%)
Sep 20, 2023 1.510 1.560 1.490 1.510 670,390 -0.01(-0.66%)
Sep 19, 2023 1.540 1.580 1.480 1.520 1,182,287 -0.02(-1.30%)
Sep 18, 2023 1.620 1.680 1.530 1.540 1,550,577 -0.01(-0.65%)
Sep 15, 2023 1.560 1.560 1.500 1.550 1,209,509 -0.03(-1.90%)
Sep 14, 2023 1.560 1.640 1.560 1.580 1,148,753 +0.08(+5.33%)
Sep 13, 2023 1.550 1.590 1.480 1.500 1,590,988 -0.07(-4.46%)
Sep 12, 2023 1.590 1.750 1.540 1.570 2,504,746 +0.04(+2.61%)
Sep 11, 2023 1.660 1.660 1.500 1.530 1,260,277 -0.14(-8.38%)
Sep 08, 2023 1.700 1.730 1.640 1.670 827,669 -0.05(-2.91%)
Sep 07, 2023 1.680 1.730 1.660 1.720 835,463 +0.00(+0.00%)
Sep 06, 2023 1.720 1.770 1.680 1.720 931,151 +0.00(+0.00%)
Sep 05, 2023 1.730 1.770 1.710 1.720 966,164 -0.05(-2.82%)
Sep 01, 2023 1.770 0 -0.07(-3.80%)
Aug 31, 2023 1.930 1.970 1.840 1.840 1,042,712 -0.09(-4.66%)
Aug 30, 2023 1.950 1.970 1.890 1.930 1,896,042 -0.06(-3.02%)
Aug 29, 2023 1.700 2.030 1.690 1.990 2,835,103 +0.26(+15.03%)
Aug 28, 2023 1.710 1.760 1.690 1.730 622,320 +0.02(+1.17%)
Aug 25, 2023 1.690 1.720 1.640 1.710 1,004,749 +0.02(+1.18%)
Aug 24, 2023 1.890 1.890 1.670 1.690 2,182,051 -0.17(-9.14%)
Aug 23, 2023 1.730 1.890 1.730 1.860 1,207,012 +0.13(+7.51%)
Aug 22, 2023 1.750 1.780 1.700 1.730 941,108 +0.01(+0.58%)
Aug 21, 2023 1.810 1.810 1.710 1.720 828,612 -0.09(-4.97%)
Aug 18, 2023 1.680 1.830 1.650 1.810 1,965,628 +0.01(+0.56%)
Aug 17, 2023 1.850 1.860 1.760 1.800 1,855,728 -0.12(-6.25%)
Aug 16, 2023 1.890 1.960 1.880 1.920 1,416,196 -0.05(-2.54%)
Aug 15, 2023 2.050 2.100 1.970 1.970 966,134 -0.10(-4.83%)
Aug 14, 2023 2.080 2.120 2.030 2.070 975,188 -0.04(-1.90%)
Aug 11, 2023 2.060 2.150 2.040 2.110 867,148 +0.03(+1.44%)
Aug 10, 2023 2.060 2.200 2.060 2.080 2,250,024 +0.04(+1.96%)
Aug 09, 2023 2.200 2.230 2.040 2.040 1,729,195 -0.16(-7.27%)
Aug 08, 2023 2.120 2.210 2.040 2.200 1,532,183 +0.09(+4.27%)
Aug 04, 2023 2.110 0 -0.07(-3.21%)
Aug 03, 2023 2.250 2.260 2.180 2.180 1,640,212 -0.12(-5.22%)
Aug 02, 2023 2.380 2.470 2.280 2.300 1,757,773 -0.07(-2.95%)
Aug 01, 2023 2.350 2.390 2.220 2.370 2,433,489 -0.06(-2.47%)
Jul 31, 2023 2.380 2.480 2.360 2.430 2,236,125 +0.06(+2.53%)
Jul 28, 2023 2.300 2.400 2.290 2.370 1,072,272 +0.08(+3.49%)
Jul 27, 2023 2.400 2.420 2.260 2.290 1,798,437 -0.07(-2.97%)
Jul 26, 2023 2.240 2.370 2.230 2.360 1,522,452 +0.12(+5.36%)
Jul 25, 2023 2.240 2.380 2.230 2.240 1,399,746 +0.00(+0.00%)
Jul 24, 2023 2.210 2.270 2.150 2.240 1,520,384 -0.07(-3.03%)
Jul 21, 2023 2.300 2.380 2.200 2.310 1,421,287 +0.04(+1.76%)
Jul 20, 2023 2.460 2.500 2.260 2.270 2,242,992 -0.15(-6.20%)
Jul 19, 2023 2.400 2.480 2.350 2.420 2,244,612 +0.05(+2.11%)
Jul 18, 2023 2.400 2.490 2.340 2.370 1,634,806 -0.08(-3.27%)
Jul 17, 2023 2.600 2.730 2.420 2.450 3,145,127 -0.16(-6.13%)
Jul 14, 2023 2.750 2.840 2.560 2.610 4,115,764 -0.11(-4.04%)
Jul 13, 2023 2.450 2.780 2.450 2.720 5,095,818 +0.29(+11.93%)
Jul 12, 2023 2.470 2.580 2.360 2.430 3,539,476 +0.03(+1.25%)
Jul 11, 2023 2.500 2.550 2.360 2.400 3,601,018 -0.07(-2.83%)
Jul 10, 2023 2.300 2.490 2.270 2.470 2,789,875 +0.19(+8.33%)
Jul 07, 2023 2.160 2.400 2.150 2.280 2,902,746 +0.10(+4.59%)
Jul 06, 2023 2.220 2.220 2.060 2.180 2,752,562 +0.00(+0.00%)
Jul 05, 2023 2.150 2.230 2.080 2.180 2,716,461 -0.02(-0.91%)
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.