Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Btcs Inc (NQ: BTCS )

1.570 +0.040 (+2.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Nov 30, 2022 1.000 1.049 1.000 1.030 40,312 -0.02(-1.90%)
Nov 29, 2022 1.050 1.050 1.000 1.050 16,834 +0.04(+3.71%)
Nov 28, 2022 1.070 1.100 1.000 1.012 22,907 +0.01(+0.58%)
Nov 25, 2022 0.9900 1.050 0.9900 1.006 18,401 +0.03(+2.56%)
Nov 23, 2022 0.9096 0.9814 0.9000 0.9814 47,509 +0.06(+6.66%)
Nov 22, 2022 0.9100 0.9796 0.9001 0.9201 57,000 -0.02(-2.13%)
Nov 21, 2022 0.9500 0.9889 0.9401 0.9401 41,602 -0.05(-5.05%)
Nov 18, 2022 1.080 1.090 0.9642 0.9901 93,724 -0.09(-8.69%)
Nov 17, 2022 1.100 1.100 1.070 1.084 78,439 -0.06(-4.89%)
Nov 16, 2022 1.140 1.190 1.110 1.140 26,318 -0.06(-5.00%)
Nov 15, 2022 1.250 1.250 1.200 1.200 34,410 -0.02(-1.64%)
Nov 14, 2022 1.180 1.220 1.130 1.220 36,023 +0.06(+5.17%)
Nov 11, 2022 1.120 1.180 1.100 1.160 48,888 +0.04(+3.57%)
Nov 10, 2022 1.150 1.150 1.100 1.120 71,401 +0.00(+0.00%)
Nov 09, 2022 1.200 1.200 1.120 1.120 77,009 -0.10(-8.57%)
Nov 08, 2022 1.280 1.320 1.180 1.225 49,498 -0.05(-4.30%)
Nov 07, 2022 1.300 1.347 1.240 1.280 33,224 -0.05(-3.76%)
Nov 04, 2022 1.250 1.400 1.240 1.330 83,444 +0.10(+8.13%)
Nov 03, 2022 1.200 1.250 1.200 1.230 34,718 +0.01(+0.82%)
Nov 02, 2022 1.300 1.300 1.220 1.220 39,318 -0.06(-4.51%)
Nov 01, 2022 1.350 1.350 1.250 1.278 13,789 +0.02(+1.40%)
Oct 31, 2022 1.370 1.370 1.250 1.260 22,538 -0.04(-3.08%)
Oct 28, 2022 1.370 1.370 1.250 1.300 23,171 -0.04(-2.99%)
Oct 27, 2022 1.380 1.390 1.330 1.340 25,083 +0.01(+0.75%)
Oct 26, 2022 1.280 1.430 1.280 1.330 79,807 +0.03(+2.31%)
Oct 25, 2022 1.220 1.330 1.220 1.300 54,129 +0.05(+4.00%)
Oct 24, 2022 1.200 1.260 1.200 1.250 21,066 +0.04(+3.31%)
Oct 21, 2022 1.220 1.260 1.200 1.210 37,312 -0.01(-0.82%)
Oct 20, 2022 1.240 1.240 1.150 1.220 35,149 +0.09(+7.96%)
Oct 19, 2022 1.180 1.304 1.130 1.130 38,101 -0.07(-5.83%)
Oct 18, 2022 1.230 1.280 1.200 1.200 21,855 -0.03(-2.44%)
Oct 17, 2022 1.210 1.320 1.200 1.230 36,743 +0.03(+2.50%)
Oct 14, 2022 1.230 1.250 1.190 1.200 21,416 -0.02(-1.64%)
Oct 13, 2022 1.220 1.270 1.180 1.220 48,382 -0.03(-2.40%)
Oct 12, 2022 1.320 1.320 1.250 1.250 22,227 -0.06(-4.58%)
Oct 11, 2022 1.360 1.430 1.310 1.310 41,621 -0.04(-2.96%)
Oct 10, 2022 1.370 1.430 1.350 1.350 22,911 -0.08(-5.59%)
Oct 07, 2022 1.470 1.470 1.420 1.430 33,527 -0.04(-2.72%)
Oct 06, 2022 1.510 1.534 1.450 1.470 43,037 -0.04(-2.65%)
Oct 05, 2022 1.540 1.570 1.480 1.510 45,984 -0.03(-1.95%)
Oct 04, 2022 1.570 1.610 1.510 1.540 42,187 -0.02(-1.28%)
Oct 03, 2022 1.600 1.600 1.460 1.560 30,027 +0.06(+4.00%)
Sep 30, 2022 1.420 1.570 1.420 1.500 35,226 +0.06(+4.17%)
Sep 29, 2022 1.480 1.491 1.420 1.440 34,040 +0.02(+1.41%)
Sep 28, 2022 1.410 1.470 1.360 1.420 32,053 +0.05(+3.65%)
Sep 27, 2022 1.330 1.410 1.330 1.370 28,863 +0.02(+1.48%)
Sep 26, 2022 1.370 1.410 1.350 1.350 41,589 -0.06(-4.40%)
Sep 23, 2022 1.450 1.450 1.330 1.412 63,592 -0.02(-1.24%)
Sep 22, 2022 1.510 1.580 1.400 1.430 45,641 -0.08(-5.30%)
Sep 21, 2022 1.560 1.572 1.450 1.510 66,577 -0.05(-3.21%)
Sep 20, 2022 1.490 1.600 1.455 1.560 122,746 +0.13(+9.09%)
Sep 19, 2022 1.430 1.450 1.360 1.430 40,973 +0.00(+0.00%)
Sep 16, 2022 1.510 1.510 1.350 1.430 96,679 -0.08(-5.30%)
Sep 15, 2022 1.530 1.590 1.450 1.510 76,088 -0.04(-2.58%)
Sep 14, 2022 1.610 1.610 1.550 1.550 32,220 -0.04(-2.52%)
Sep 13, 2022 1.550 1.620 1.540 1.590 35,678 -0.02(-1.24%)
Sep 12, 2022 1.700 1.700 1.600 1.610 43,891 -0.03(-1.83%)
Sep 09, 2022 1.610 1.700 1.590 1.640 37,389 +0.03(+1.86%)
Sep 08, 2022 1.550 1.650 1.550 1.610 48,339 +0.02(+1.26%)
Sep 07, 2022 1.600 1.600 1.558 1.590 32,919 -0.01(-0.63%)
Sep 06, 2022 1.670 1.680 1.600 1.600 23,819 -0.03(-1.84%)
Sep 02, 2022 1.647 1.647 1.600 1.630 12,437 +0.02(+1.24%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.