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

Btc Digital Ltd (NQ: METX )

2.030 UNCHANGED
Last Price Updated: 3:57 PM EDT, Sep 28, 2023 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 (%)
Feb 26, 2021 1602 1668 1380 1428 29,778 +114.00(+8.68%)
Feb 25, 2021 1452 1464 1290 1314 1,997 -138.00(-9.50%)
Feb 24, 2021 1350 1494 1320 1452 1,675 +102.00(+7.56%)
Feb 23, 2021 1428 1458 1212 1350 3,896 -228.00(-14.45%)
Feb 22, 2021 1602 1644 1572 1578 1,916 -42.00(-2.59%)
Feb 19, 2021 1674 1680 1590 1620 2,728 -78.00(-4.59%)
Feb 18, 2021 1560 1746 1560 1698 2,924 +42.00(+2.54%)
Feb 17, 2021 1734 1752 1614 1656 3,462 -84.00(-4.83%)
Feb 16, 2021 1830 1848 1710 1740 3,382 -30.00(-1.69%)
Feb 12, 2021 1782 1968 1740 1770 14,659 +132.00(+8.06%)
Feb 11, 2021 1674 1758 1620 1638 3,168 -30.00(-1.80%)
Feb 10, 2021 1764 1764 1566 1668 4,902 -84.00(-4.79%)
Feb 09, 2021 1770 1836 1710 1752 4,715 -114.00(-6.11%)
Feb 08, 2021 1830 1878 1668 1866 10,053 +36.00(+1.97%)
Feb 05, 2021 2274 2562 1764 1830 93,872 +186.00(+11.31%)
Feb 04, 2021 1128 1710 1128 1644 58,194 +504.00(+44.21%)
Feb 03, 2021 1110 1182 1098 1140 3,678 +24.00(+2.15%)
Feb 02, 2021 1122 1176 1068 1116 5,487 -48.00(-4.12%)
Feb 01, 2021 1194 1254 1146 1164 5,310 -54.00(-4.43%)
Jan 29, 2021 1128 1422 1092 1218 25,111 +72.00(+6.28%)
Jan 28, 2021 1176 1200 1122 1146 1,622 -30.00(-2.55%)
Jan 27, 2021 1254 1260 1146 1176 2,696 -120.00(-9.26%)
Jan 26, 2021 1302 1368 1266 1296 2,817 +6.00(+0.47%)
Jan 25, 2021 1254 1350 1194 1290 4,702 +66.00(+5.39%)
Jan 22, 2021 1236 1272 1218 1224 2,073 -24.00(-1.92%)
Jan 21, 2021 1164 1290 1134 1248 5,319 +84.00(+7.22%)
Jan 20, 2021 1188 1224 1122 1164 3,856 -18.00(-1.52%)
Jan 19, 2021 1224 1260 1140 1182 6,594 +30.00(+2.60%)
Jan 15, 2021 1158 1194 1080 1152 3,620 -6.00(-0.52%)
Jan 14, 2021 1182 1194 1116 1158 1,629 -24.00(-2.03%)
Jan 13, 2021 1110 1230 1080 1182 3,772 +78.00(+7.07%)
Jan 12, 2021 1092 1128 1080 1104 3,255 +30.00(+2.79%)
Jan 11, 2021 1158 1170 1062 1074 4,625 -108.00(-9.14%)
Jan 08, 2021 1284 1290 1146 1182 4,086 -42.00(-3.43%)
Jan 07, 2021 1050 1248 1038 1224 11,726 +180.00(+17.24%)
Jan 06, 2021 1062 1074 1026 1044 1,450 -48.00(-4.40%)
Jan 05, 2021 1086 1116 1038 1092 1,321 +12.00(+1.11%)
Jan 04, 2021 1134 1164 1056 1080 1,450 -120.00(-10.00%)
Dec 31, 2020 1200 1200 1200 1,029 +96.00(+8.70%)
Dec 30, 2020 1200 1200 1080 1104 1,029 -84.00(-7.07%)
Dec 29, 2020 1176 1254 1110 1188 1,026 +18.00(+1.54%)
Dec 28, 2020 1158 1191 1098 1170 848 +36.00(+3.17%)
Dec 24, 2020 1146 1176 1110 1134 274 -6.00(-0.53%)
Dec 23, 2020 1170 1170 1122 1140 581 +12.00(+1.06%)
Dec 22, 2020 1188 1188 1110 1128 458 -29.94(-2.59%)
Dec 21, 2020 1200 1236 1077 1158 1,090 -42.06(-3.50%)
Dec 18, 2020 1320 1350 1158 1200 1,595 -162.00(-11.89%)
Dec 17, 2020 1164 1386 1104 1362 5,805 +234.00(+20.74%)
Dec 16, 2020 1164 1164 1080 1128 445 +6.00(+0.53%)
Dec 15, 2020 1302 1309 1108 1122 1,040 -192.00(-14.61%)
Dec 14, 2020 1356 1416 1278 1314 538 -54.00(-3.95%)
Dec 11, 2020 1398 1434 1350 1368 491 +12.00(+0.88%)
Dec 10, 2020 1344 1428 1326 1356 477 -66.00(-4.64%)
Dec 09, 2020 1434 1470 1404 1422 334 -18.00(-1.25%)
Dec 08, 2020 1350 1500 1302 1440 1,744 -318.00(-18.09%)
Dec 07, 2020 1830 1860 1740 1758 73 -36.00(-2.01%)
Dec 04, 2020 2010 2010 1716 1794 278 -216.00(-10.75%)
Dec 03, 2020 1764 2352 1680 2010 517 +324.00(+19.22%)
Dec 02, 2020 1704 1704 1608 1686 27 -18.00(-1.06%)
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.