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 )

1.530 +0.130 (+9.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jul 29, 2022 1.540 1.550 1.400 1.520 159,554 -0.06(-3.80%)
Jul 28, 2022 1.560 1.660 1.538 1.580 64,758 -0.02(-1.25%)
Jul 27, 2022 1.540 1.665 1.538 1.600 53,255 +0.07(+4.58%)
Jul 26, 2022 1.540 1.595 1.490 1.530 53,651 -0.09(-5.56%)
Jul 25, 2022 1.610 1.650 1.600 1.620 25,555 -0.01(-0.61%)
Jul 22, 2022 1.630 1.720 1.590 1.630 73,365 -0.07(-4.12%)
Jul 21, 2022 1.700 1.740 1.591 1.700 186,247 +0.00(+0.00%)
Jul 20, 2022 1.700 1.750 1.639 1.700 233,280 +0.09(+5.59%)
Jul 19, 2022 1.540 1.660 1.490 1.610 250,048 +0.17(+11.81%)
Jul 18, 2022 1.470 1.540 1.410 1.440 143,003 +0.00(+0.00%)
Jul 15, 2022 1.500 1.540 1.410 1.440 75,047 -0.01(-0.69%)
Jul 14, 2022 1.410 1.450 1.400 1.450 44,358 +0.03(+2.11%)
Jul 13, 2022 1.400 1.470 1.400 1.420 60,230 -0.04(-2.74%)
Jul 12, 2022 1.480 1.480 1.390 1.460 43,084 +0.03(+2.10%)
Jul 11, 2022 1.550 1.590 1.390 1.430 146,185 -0.18(-11.18%)
Jul 08, 2022 1.500 1.740 1.490 1.610 539,076 +0.06(+3.87%)
Jul 07, 2022 1.460 1.619 1.450 1.550 155,462 +0.07(+4.73%)
Jul 06, 2022 1.510 1.550 1.470 1.480 34,985 -0.02(-1.33%)
Jul 05, 2022 1.450 1.527 1.425 1.500 55,724 +0.02(+1.35%)
Jul 01, 2022 1.540 1.550 1.428 1.480 50,030 -0.01(-0.67%)
Jun 30, 2022 1.530 1.580 1.470 1.490 65,614 -0.04(-2.61%)
Jun 29, 2022 1.690 1.690 1.510 1.530 20,269 -0.12(-7.27%)
Jun 28, 2022 1.740 1.780 1.580 1.650 52,277 -0.06(-3.51%)
Jun 27, 2022 1.780 1.800 1.690 1.710 45,335 -0.04(-2.29%)
Jun 24, 2022 1.690 1.760 1.600 1.750 117,564 +0.17(+10.76%)
Jun 23, 2022 1.470 1.600 1.470 1.580 71,292 +0.13(+8.97%)
Jun 22, 2022 1.510 1.640 1.440 1.450 116,296 -0.19(-11.59%)
Jun 21, 2022 1.650 1.750 1.600 1.640 154,168 +0.14(+9.33%)
Jun 17, 2022 1.690 1.710 1.500 1.500 69,111 -0.15(-9.09%)
Jun 16, 2022 1.750 1.790 1.650 1.650 65,612 -0.04(-2.37%)
Jun 15, 2022 1.850 1.900 1.640 1.690 109,980 -0.15(-8.15%)
Jun 14, 2022 1.990 2.000 1.840 1.840 53,097 -0.05(-2.65%)
Jun 13, 2022 2.070 2.070 1.890 1.890 143,982 -0.43(-18.53%)
Jun 10, 2022 2.310 2.350 2.220 2.320 36,832 -0.06(-2.52%)
Jun 09, 2022 2.400 2.486 2.300 2.380 32,126 -0.04(-1.65%)
Jun 08, 2022 2.430 2.458 2.370 2.420 24,647 +0.07(+2.98%)
Jun 07, 2022 2.300 2.430 2.300 2.350 29,805 +0.00(+0.00%)
Jun 06, 2022 2.370 2.380 2.270 2.350 40,814 +0.08(+3.52%)
Jun 03, 2022 2.400 2.400 2.250 2.270 51,552 -0.10(-4.22%)
Jun 02, 2022 2.490 2.500 2.300 2.370 130,084 -0.01(-0.42%)
Jun 01, 2022 2.640 2.640 2.350 2.380 47,682 -0.18(-7.03%)
May 31, 2022 2.750 2.821 2.510 2.560 121,526 -0.06(-2.29%)
May 27, 2022 2.600 2.700 2.600 2.620 94,583 +0.05(+1.95%)
May 26, 2022 2.480 2.590 2.380 2.570 200,859 +0.03(+1.18%)
May 25, 2022 2.420 2.580 2.420 2.540 54,449 +0.07(+2.83%)
May 24, 2022 2.600 2.700 2.420 2.470 53,688 -0.23(-8.52%)
May 23, 2022 2.380 2.780 2.380 2.700 73,782 +0.34(+14.41%)
May 20, 2022 2.820 2.900 2.360 2.360 168,958 -0.45(-16.01%)
May 19, 2022 2.950 3.030 2.750 2.810 56,961 -0.11(-3.77%)
May 18, 2022 3.010 3.050 2.800 2.920 99,211 -0.13(-4.26%)
May 17, 2022 2.620 3.150 2.598 3.050 210,211 +0.63(+26.03%)
May 16, 2022 2.700 3.000 2.420 2.420 271,924 +0.02(+0.83%)
May 13, 2022 2.180 2.490 2.180 2.400 95,766 +0.34(+16.50%)
May 12, 2022 2.010 2.147 2.000 2.060 64,807 -0.10(-4.63%)
May 11, 2022 2.390 2.465 2.130 2.160 82,831 -0.23(-9.62%)
May 10, 2022 2.750 2.800 2.390 2.390 87,961 -0.15(-5.91%)
May 09, 2022 3.060 3.073 2.520 2.540 188,393 -0.57(-18.33%)
May 06, 2022 3.090 3.190 3.050 3.110 26,466 +0.04(+1.30%)
May 05, 2022 3.450 3.450 3.070 3.070 156,044 -0.36(-10.50%)
May 04, 2022 3.240 3.500 3.100 3.430 121,712 +0.31(+9.94%)
May 03, 2022 3.280 3.370 3.120 3.120 76,864 -0.15(-4.59%)
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.