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

(TSV: BITF )

N/A 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 (%)
May 29, 2020 0.5000 0.5100 0.4800 0.4800 55,132 -0.02(-4.00%)
May 28, 2020 0.5100 0.5200 0.4900 0.5000 125,300 +0.01(+1.01%)
May 27, 2020 0.4850 0.5000 0.4850 0.4950 61,244 +0.03(+5.32%)
May 26, 2020 0.5100 0.5100 0.4550 0.4700 219,890 -0.03(-6.00%)
May 25, 2020 0.4900 0.5300 0.4900 0.5000 53,169 -0.01(-1.96%)
May 22, 2020 0.4950 0.5100 0.4900 0.5100 65,722 +0.01(+2.00%)
May 21, 2020 0.5300 0.5300 0.5000 0.5000 160,048 -0.03(-5.66%)
May 20, 2020 0.5800 0.5900 0.5200 0.5300 191,929 -0.02(-3.64%)
May 19, 2020 0.5300 0.5700 0.5200 0.5500 164,402 +0.03(+5.77%)
May 15, 2020 0.5200 0.5200 0.5200 0 -0.03(-5.45%)
May 14, 2020 0.5200 0.6500 0.5200 0.5500 309,700 +0.05(+10.00%)
May 13, 2020 0.5400 0.5500 0.4900 0.5000 199,265 -0.02(-3.85%)
May 12, 2020 0.5500 0.5600 0.5100 0.5200 115,007 -0.02(-3.70%)
May 11, 2020 0.6000 0.6100 0.5400 0.5400 211,296 -0.10(-15.62%)
May 08, 2020 0.5900 0.7500 0.5900 0.6400 1,020,858 +0.07(+12.28%)
May 07, 2020 0.5400 0.5800 0.5400 0.5700 358,140 +0.03(+5.56%)
May 06, 2020 0.4900 0.5400 0.4750 0.5400 121,683 +0.07(+13.68%)
May 05, 2020 0.4900 0.4900 0.4500 0.4750 187,925 -0.02(-3.06%)
May 04, 2020 0.5100 0.5100 0.4900 0.4900 17,486 -0.02(-3.92%)
May 01, 2020 0.5000 0.5100 0.4900 0.5100 68,965 +0.01(+2.00%)
Apr 30, 2020 0.5300 0.5400 0.4900 0.5000 111,921 -0.04(-7.41%)
Apr 29, 2020 0.5300 0.6200 0.4800 0.5400 363,476 +0.04(+8.00%)
Apr 28, 2020 0.5200 0.5400 0.5000 0.5000 28,829 +0.01(+2.04%)
Apr 27, 2020 0.5200 0.5500 0.4900 0.4900 87,842 +0.00(+0.00%)
Apr 24, 2020 0.5000 0.5300 0.4900 0.4900 123,202 +0.00(+0.00%)
Apr 23, 2020 0.4600 0.5700 0.4600 0.4900 207,468 +0.03(+7.69%)
Apr 22, 2020 0.4750 0.4750 0.4550 0.4550 5,761 -0.01(-3.19%)
Apr 21, 2020 0.4650 0.4700 0.4500 0.4700 6,976 -0.01(-1.05%)
Apr 20, 2020 0.4900 0.4900 0.4550 0.4750 22,804 +0.02(+5.56%)
Apr 17, 2020 0.4950 0.4950 0.4500 0.4500 10,626 -0.01(-2.17%)
Apr 16, 2020 0.4300 0.4600 0.4300 0.4600 19,633 +0.03(+6.98%)
Apr 15, 2020 0.4300 0.4300 0.4300 0.4300 1,839 +0.00(+0.00%)
Apr 14, 2020 0.4400 0.4400 0.4300 0.4300 27,680 +0.00(+0.00%)
Apr 13, 2020 0.4300 0.4300 0.4100 0.4300 28,294 -0.01(-2.27%)
Apr 09, 2020 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Apr 08, 2020 0.4300 0.4400 0.4300 0.4400 33,420 -0.02(-3.30%)
Apr 07, 2020 0.4000 0.4600 0.4000 0.4550 40,219 +0.04(+8.33%)
Apr 06, 2020 0.4350 0.4400 0.4200 0.4200 48,129 +0.01(+3.70%)
Apr 03, 2020 0.4000 0.4050 0.4000 0.4050 5,149 +0.01(+1.25%)
Apr 02, 2020 0.4100 0.4250 0.3800 0.4000 41,086 +0.02(+5.26%)
Apr 01, 2020 0.4350 0.4350 0.3800 0.3800 36,155 -0.04(-9.52%)
Mar 31, 2020 0.4500 0.4500 0.4200 0.4200 6,204 -0.01(-2.33%)
Mar 30, 2020 0.4300 0.4800 0.4200 0.4300 13,954 +0.02(+4.88%)
Mar 27, 2020 0.4100 0.4100 0.3750 0.4100 62,094 +0.00(+0.00%)
Mar 26, 2020 0.4600 0.4700 0.4100 0.4100 43,860 -0.03(-6.82%)
Mar 25, 2020 0.4700 0.4700 0.4400 0.4400 27,162 -0.03(-5.38%)
Mar 24, 2020 0.4400 0.4900 0.4300 0.4650 71,751 +0.05(+12.05%)
Mar 23, 2020 0.4200 0.4200 0.4100 0.4150 12,805 -0.02(-3.49%)
Mar 20, 2020 0.4500 0.4500 0.4200 0.4300 54,841 +0.01(+2.38%)
Mar 19, 2020 0.4000 0.4300 0.4000 0.4200 46,957 +0.02(+5.00%)
Mar 18, 2020 0.3800 0.4000 0.3500 0.4000 44,289 -0.02(-5.88%)
Mar 17, 2020 0.4000 0.4400 0.4000 0.4250 24,927 +0.08(+21.43%)
Mar 16, 2020 0.3900 0.4000 0.3100 0.3500 72,245 -0.05(-12.50%)
Mar 13, 2020 0.4300 0.4500 0.4000 0.4000 73,645 -0.03(-6.98%)
Mar 12, 2020 0.4400 0.4950 0.3800 0.4300 131,273 -0.07(-14.00%)
Mar 11, 2020 0.5100 0.5100 0.4500 0.5000 89,757 +0.03(+6.38%)
Mar 10, 2020 0.5500 0.5500 0.4700 0.4700 39,059 -0.01(-2.08%)
Mar 09, 2020 0.5300 0.5700 0.4600 0.4800 242,987 -0.13(-21.31%)
Mar 06, 2020 0.5900 0.6100 0.5900 0.6100 102,747 +0.02(+3.39%)
Mar 05, 2020 0.5800 0.6200 0.5800 0.5900 175,699 +0.00(+0.00%)
Mar 04, 2020 0.5800 0.6000 0.5800 0.5900 45,908 +0.03(+5.36%)
Mar 03, 2020 0.5800 0.5900 0.5500 0.5600 73,815 -0.02(-3.45%)
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.