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 (%)
Nov 30, 2023 2.060 2.060 1.950 1.960 2,849,809 -0.09(-4.39%)
Nov 29, 2023 1.940 2.090 1.860 2.050 6,593,015 +0.24(+13.26%)
Nov 28, 2023 1.650 1.840 1.580 1.810 7,505,016 +0.37(+25.69%)
Nov 27, 2023 1.420 1.500 1.410 1.440 1,934,839 -0.02(-1.37%)
Nov 24, 2023 1.440 1.530 1.370 1.460 3,311,978 -0.12(-7.59%)
Nov 23, 2023 1.600 1.600 1.580 1.580 169,455 -0.01(-0.63%)
Nov 22, 2023 1.580 1.610 1.530 1.590 1,346,634 +0.02(+1.27%)
Nov 21, 2023 1.600 1.600 1.520 1.570 1,902,989 -0.04(-2.48%)
Nov 20, 2023 1.620 1.700 1.590 1.610 2,690,258 -0.01(-0.62%)
Nov 17, 2023 1.660 1.670 1.600 1.620 1,071,173 -0.03(-1.82%)
Nov 16, 2023 1.750 1.750 1.610 1.650 2,067,709 -0.14(-7.82%)
Nov 15, 2023 1.590 1.870 1.580 1.790 4,513,203 +0.24(+15.48%)
Nov 14, 2023 1.550 1.610 1.510 1.550 1,371,770 +0.00(+0.00%)
Nov 13, 2023 1.660 1.670 1.540 1.550 1,382,171 -0.13(-7.74%)
Nov 10, 2023 1.680 1.720 1.600 1.680 1,412,660 +0.02(+1.20%)
Nov 09, 2023 1.650 1.830 1.630 1.660 3,335,167 +0.11(+7.10%)
Nov 08, 2023 1.570 1.600 1.500 1.550 919,054 -0.05(-3.13%)
Nov 07, 2023 1.540 1.620 1.490 1.600 1,196,048 +0.01(+0.63%)
Nov 06, 2023 1.620 1.650 1.530 1.590 1,458,543 -0.02(-1.24%)
Nov 03, 2023 1.600 1.650 1.570 1.610 1,362,394 -0.01(-0.62%)
Nov 02, 2023 1.560 1.630 1.540 1.620 1,409,043 +0.11(+7.28%)
Nov 01, 2023 1.490 1.520 1.440 1.510 558,816 +0.04(+2.72%)
Oct 31, 2023 1.460 1.490 1.430 1.470 633,433 +0.00(+0.00%)
Oct 30, 2023 1.560 1.620 1.460 1.470 1,694,841 -0.05(-3.29%)
Oct 27, 2023 1.560 1.610 1.510 1.520 1,110,280 +0.00(+0.00%)
Oct 26, 2023 1.590 1.630 1.490 1.520 1,425,250 -0.10(-6.17%)
Oct 25, 2023 1.670 1.740 1.590 1.620 2,560,021 -0.05(-2.99%)
Oct 24, 2023 1.660 1.720 1.590 1.670 4,055,190 +0.15(+9.87%)
Oct 23, 2023 1.410 1.580 1.380 1.520 2,675,749 +0.13(+9.35%)
Oct 20, 2023 1.450 1.480 1.360 1.390 1,359,410 +0.01(+0.72%)
Oct 19, 2023 1.360 1.420 1.350 1.380 731,280 +0.03(+2.22%)
Oct 18, 2023 1.420 1.430 1.330 1.350 985,303 -0.10(-6.90%)
Oct 17, 2023 1.450 1.500 1.420 1.450 1,137,327 -0.01(-0.68%)
Oct 16, 2023 1.370 1.460 1.360 1.460 1,876,640 +0.17(+13.18%)
Oct 13, 2023 1.330 1.330 1.260 1.290 574,587 -0.04(-3.01%)
Oct 12, 2023 1.370 1.370 1.300 1.330 444,511 -0.04(-2.92%)
Oct 11, 2023 1.440 1.440 1.350 1.370 493,740 -0.07(-4.86%)
Oct 10, 2023 1.430 1.490 1.410 1.440 859,905 -0.04(-2.70%)
Oct 06, 2023 1.480 0 +0.09(+6.47%)
Oct 05, 2023 1.380 1.410 1.340 1.390 600,992 +0.03(+2.21%)
Oct 04, 2023 1.370 1.380 1.300 1.360 928,156 +0.01(+0.74%)
Oct 03, 2023 1.510 1.510 1.320 1.350 1,384,785 -0.15(-10.00%)
Oct 02, 2023 1.550 1.670 1.450 1.500 1,742,248 +0.04(+2.74%)
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%)
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.