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 )

1.460 +0.020 (+1.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Aug 31, 2023 1.020 1.100 1.020 1.050 84,994 +0.01(+0.96%)
Aug 30, 2023 0.9943 1.040 0.9943 1.040 34,137 +0.02(+1.96%)
Aug 29, 2023 0.9400 1.100 0.8500 1.020 296,449 +0.12(+13.33%)
Aug 28, 2023 0.9600 1.010 0.8800 0.9000 53,576 -0.08(-8.16%)
Aug 25, 2023 1.010 1.020 0.9700 0.9800 14,854 -0.01(-1.18%)
Aug 24, 2023 1.050 1.050 0.9700 0.9917 83,341 -0.06(-5.55%)
Aug 23, 2023 1.010 1.095 1.010 1.050 44,704 +0.04(+3.96%)
Aug 22, 2023 1.010 1.040 1.000 1.010 36,415 -0.01(-0.98%)
Aug 21, 2023 1.010 1.040 1.000 1.020 36,776 -0.01(-0.97%)
Aug 18, 2023 1.000 1.050 1.000 1.030 32,847 +0.01(+0.98%)
Aug 17, 2023 1.090 1.090 1.010 1.020 47,138 -0.03(-2.86%)
Aug 16, 2023 1.080 1.080 1.000 1.050 47,146 -0.02(-1.87%)
Aug 15, 2023 1.070 1.091 1.040 1.070 35,045 +0.01(+0.94%)
Aug 14, 2023 1.050 1.070 1.020 1.060 61,656 +0.01(+0.95%)
Aug 11, 2023 1.050 1.050 1.010 1.050 24,899 +0.00(+0.00%)
Aug 10, 2023 1.020 1.060 1.010 1.050 33,464 +0.04(+3.96%)
Aug 09, 2023 1.060 1.116 1.000 1.010 59,244 -0.07(-6.48%)
Aug 08, 2023 1.100 1.113 1.040 1.080 39,841 +0.00(+0.00%)
Aug 07, 2023 1.070 1.120 1.050 1.080 59,738 +0.01(+0.93%)
Aug 04, 2023 1.140 1.150 1.050 1.070 158,623 -0.08(-6.96%)
Aug 03, 2023 1.120 1.180 1.120 1.150 29,902 +0.02(+1.77%)
Aug 02, 2023 1.150 1.190 1.120 1.130 34,114 -0.04(-3.42%)
Aug 01, 2023 1.150 1.190 1.150 1.170 18,406 -0.01(-0.85%)
Jul 31, 2023 1.140 1.220 1.140 1.180 73,919 -0.01(-0.84%)
Jul 28, 2023 1.160 1.200 1.150 1.190 49,266 +0.04(+3.48%)
Jul 27, 2023 1.190 1.200 1.130 1.150 46,697 -0.04(-2.95%)
Jul 26, 2023 1.190 1.200 1.162 1.185 36,579 -0.00(-0.42%)
Jul 25, 2023 1.160 1.220 1.140 1.190 96,805 +0.03(+2.59%)
Jul 24, 2023 1.240 1.240 1.110 1.160 111,318 -0.06(-4.92%)
Jul 21, 2023 1.270 1.310 1.220 1.220 81,754 -0.06(-4.69%)
Jul 20, 2023 1.300 1.330 1.250 1.280 69,632 -0.05(-3.76%)
Jul 19, 2023 1.300 1.370 1.280 1.330 124,513 +0.04(+3.10%)
Jul 18, 2023 1.260 1.290 1.240 1.290 63,938 +0.00(+0.00%)
Jul 17, 2023 1.280 1.340 1.220 1.290 153,609 +0.00(+0.00%)
Jul 14, 2023 1.390 1.479 1.249 1.290 246,141 -0.11(-7.86%)
Jul 13, 2023 1.220 1.470 1.200 1.400 428,948 +0.19(+15.70%)
Jul 12, 2023 1.250 1.250 1.180 1.210 118,308 -0.02(-1.63%)
Jul 11, 2023 1.190 1.300 1.190 1.230 157,001 +0.02(+1.65%)
Jul 10, 2023 1.240 1.240 1.180 1.210 71,955 +0.01(+0.83%)
Jul 07, 2023 1.190 1.250 1.160 1.200 105,165 +0.01(+0.84%)
Jul 06, 2023 1.210 1.230 1.130 1.190 68,982 -0.02(-1.65%)
Jul 05, 2023 1.300 1.300 1.180 1.210 109,102 -0.07(-5.47%)
Jul 03, 2023 1.190 1.307 1.160 1.280 188,345 +0.09(+8.02%)
Jun 30, 2023 1.240 1.240 1.160 1.185 90,165 +0.03(+2.16%)
Jun 29, 2023 1.160 1.200 1.140 1.160 116,364 +0.01(+1.31%)
Jun 28, 2023 1.200 1.200 1.130 1.145 94,174 -0.05(-4.58%)
Jun 27, 2023 1.190 1.243 1.160 1.200 142,413 +0.03(+2.56%)
Jun 26, 2023 1.270 1.380 1.150 1.170 220,638 -0.08(-6.40%)
Jun 23, 2023 1.150 1.400 1.106 1.250 1,093,435 +0.15(+13.64%)
Jun 22, 2023 1.120 1.191 1.090 1.100 66,200 -0.02(-1.79%)
Jun 21, 2023 1.190 1.200 1.120 1.120 182,267 +0.03(+2.75%)
Jun 20, 2023 1.080 1.180 1.080 1.090 138,893 +0.01(+0.93%)
Jun 16, 2023 1.070 1.110 1.070 1.080 80,140 +0.01(+0.93%)
Jun 15, 2023 1.080 1.100 1.070 1.070 46,786 -0.22(-17.37%)
May 08, 2023 1.230 1.300 1.170 1.295 53,765 +0.06(+5.28%)
May 05, 2023 1.150 1.240 1.140 1.230 102,185 +0.06(+5.13%)
May 04, 2023 1.268 1.300 1.150 1.170 161,971 -0.09(-7.14%)
May 03, 2023 1.299 1.300 1.250 1.260 45,428 -0.01(-0.79%)
May 02, 2023 1.260 1.340 1.250 1.270 35,501 -0.03(-2.31%)
May 01, 2023 1.340 1.350 1.290 1.300 27,234 -0.03(-2.26%)
Apr 28, 2023 1.260 1.350 1.250 1.330 49,375 +0.01(+0.76%)
Apr 27, 2023 1.350 1.360 1.310 1.320 32,806 -0.02(-1.49%)
Apr 26, 2023 1.400 1.467 1.320 1.340 89,377 +0.02(+1.52%)
Apr 25, 2023 1.360 1.410 1.300 1.320 25,145 -0.04(-2.94%)
Apr 24, 2023 1.400 1.438 1.315 1.360 45,085 -0.05(-3.55%)
Apr 21, 2023 1.400 1.480 1.390 1.410 35,370 +0.00(+0.00%)
Apr 20, 2023 1.420 1.420 1.380 1.410 26,607 +0.01(+0.71%)
Apr 19, 2023 1.440 1.540 1.400 1.400 70,129 -0.10(-6.67%)
Apr 18, 2023 1.520 1.580 1.440 1.500 66,582 -0.02(-1.32%)
Apr 17, 2023 1.520 1.585 1.500 1.520 65,258 -0.03(-1.94%)
Apr 14, 2023 1.570 1.630 1.500 1.550 120,966 +0.03(+1.97%)
Apr 13, 2023 1.450 1.620 1.420 1.520 177,060 +0.11(+7.81%)
Apr 12, 2023 1.590 1.590 1.380 1.410 99,618 -0.13(-8.44%)
Apr 11, 2023 1.280 1.615 1.280 1.540 651,385 +0.39(+34.49%)
Apr 10, 2023 1.260 1.280 1.120 1.145 203,895 -0.13(-10.54%)
Apr 06, 2023 1.280 1.317 1.250 1.280 45,094 -0.02(-1.20%)
Apr 05, 2023 1.300 1.336 1.260 1.296 20,275 -0.00(-0.35%)
Apr 04, 2023 1.390 1.390 1.280 1.300 42,023 -0.05(-3.70%)
Apr 03, 2023 1.390 1.390 1.300 1.350 50,945 -0.01(-0.74%)
Mar 31, 2023 1.310 1.390 1.300 1.360 44,723 +0.07(+5.02%)
Mar 30, 2023 1.370 1.400 1.250 1.295 90,472 -0.09(-6.83%)
Mar 29, 2023 1.380 1.470 1.380 1.390 38,896 -0.01(-0.71%)
Mar 28, 2023 1.470 1.470 1.360 1.400 95,343 -0.08(-5.41%)
Mar 27, 2023 1.450 1.480 1.350 1.480 92,156 +0.06(+4.23%)
Mar 24, 2023 1.460 1.470 1.360 1.420 42,141 -0.06(-4.05%)
Mar 23, 2023 1.570 1.600 1.450 1.480 113,845 +0.03(+2.07%)
Mar 22, 2023 1.650 1.650 1.360 1.450 167,488 -0.07(-4.61%)
Mar 21, 2023 1.420 1.580 1.420 1.520 119,509 +0.10(+7.04%)
Mar 20, 2023 1.480 1.490 1.320 1.420 103,359 -0.01(-0.70%)
Mar 17, 2023 1.500 1.530 1.330 1.430 81,044 +0.08(+5.93%)
Mar 16, 2023 1.360 1.371 1.280 1.350 56,497 -0.01(-0.74%)
Mar 15, 2023 1.380 1.413 1.310 1.360 46,877 -0.06(-4.23%)
Mar 14, 2023 1.640 1.640 1.310 1.420 118,859 +0.02(+1.43%)
Mar 13, 2023 1.260 1.510 1.216 1.400 212,853 +0.18(+14.75%)
Mar 10, 2023 1.250 1.250 1.155 1.220 58,721 +0.05(+4.27%)
Mar 09, 2023 1.290 1.290 1.150 1.170 71,990 -0.09(-7.14%)
Mar 08, 2023 1.270 1.310 1.220 1.260 35,284 -0.06(-4.55%)
Mar 07, 2023 1.350 1.385 1.290 1.320 16,331 -0.02(-1.49%)
Mar 06, 2023 1.330 1.390 1.316 1.340 40,520 -0.01(-0.75%)
Mar 03, 2023 1.400 1.420 1.300 1.350 64,496 -0.07(-4.93%)
Mar 02, 2023 1.430 1.490 1.370 1.420 51,640 -0.05(-3.40%)
Mar 01, 2023 1.450 1.540 1.450 1.470 25,346 -0.00(-0.01%)
Feb 28, 2023 1.420 1.530 1.420 1.470 14,894 +0.02(+1.39%)
Feb 27, 2023 1.390 1.575 1.390 1.450 56,137 +0.02(+1.40%)
Feb 24, 2023 1.500 1.500 1.380 1.430 52,467 -0.07(-4.67%)
Feb 23, 2023 1.630 1.630 1.450 1.500 69,144 -0.01(-0.66%)
Feb 22, 2023 1.630 1.630 1.470 1.510 64,504 -0.12(-7.36%)
Feb 21, 2023 1.840 1.840 1.570 1.630 96,050 -0.11(-6.32%)
Feb 17, 2023 1.670 1.760 1.670 1.740 59,881 +0.09(+5.45%)
Feb 16, 2023 1.850 1.890 1.630 1.650 135,064 -0.09(-5.17%)
Feb 15, 2023 1.630 1.780 1.540 1.740 179,407 +0.10(+6.21%)
Feb 14, 2023 1.510 1.699 1.480 1.638 134,452 +0.14(+9.22%)
Feb 13, 2023 1.500 1.570 1.480 1.500 26,395 -0.05(-3.23%)
Feb 10, 2023 1.540 1.630 1.460 1.550 100,901 +0.07(+4.73%)
Feb 09, 2023 1.860 1.860 1.440 1.480 317,713 -0.40(-21.07%)
Feb 08, 2023 2.050 2.106 1.870 1.875 139,067 -0.23(-10.71%)
Feb 07, 2023 2.250 2.250 2.000 2.100 112,292 -0.10(-4.55%)
Feb 06, 2023 2.080 2.250 1.950 2.200 211,479 +0.16(+7.84%)
Feb 03, 2023 1.840 2.100 1.796 2.040 181,978 +0.29(+16.57%)
Feb 02, 2023 2.070 2.250 1.692 1.750 489,016 -0.16(-8.38%)
Feb 01, 2023 1.690 1.950 1.680 1.910 323,738 +0.25(+15.06%)
Jan 31, 2023 1.530 1.670 1.530 1.660 114,630 +0.13(+8.50%)
Jan 30, 2023 1.580 1.610 1.500 1.530 93,786 -0.09(-5.56%)
Jan 27, 2023 1.580 1.680 1.550 1.620 48,830 -0.01(-0.61%)
Jan 26, 2023 1.580 1.680 1.560 1.630 83,716 +0.09(+5.84%)
Jan 25, 2023 1.550 1.590 1.520 1.540 39,930 -0.05(-3.14%)
Jan 24, 2023 1.600 1.690 1.557 1.590 57,001 -0.04(-2.45%)
Jan 23, 2023 1.490 1.650 1.450 1.630 146,609 +0.09(+5.84%)
Jan 20, 2023 1.450 1.550 1.450 1.540 68,652 +0.07(+4.76%)
Jan 19, 2023 1.500 1.530 1.400 1.470 125,729 -0.07(-4.55%)
Jan 18, 2023 1.680 1.760 1.490 1.540 111,546 -0.04(-2.53%)
Jan 17, 2023 1.800 1.920 1.500 1.580 323,969 -0.03(-1.86%)
Jan 13, 2023 1.560 1.750 1.560 1.610 272,843 +0.04(+2.55%)
Jan 12, 2023 1.600 1.750 1.360 1.570 478,645 +0.06(+3.97%)
Jan 11, 2023 1.400 1.572 1.185 1.510 387,456 +0.02(+1.34%)
Jan 10, 2023 1.100 1.550 1.030 1.490 847,734 +0.48(+47.54%)
Jan 09, 2023 0.9347 1.030 0.8651 1.010 121,725 +0.15(+18.09%)
Jan 06, 2023 0.9500 0.9573 0.8100 0.8552 88,813 -0.08(-9.02%)
Jan 05, 2023 0.7600 0.9400 0.7500 0.9400 84,070 +0.20(+27.49%)
Jan 04, 2023 0.7000 0.7373 0.6486 0.7373 49,951 +0.08(+12.43%)
Jan 03, 2023 0.6700 0.6700 0.6416 0.6558 28,782 +0.03(+4.10%)
Dec 30, 2022 0.6700 0.7000 0.5800 0.6300 83,140 +0.03(+5.00%)
Dec 29, 2022 0.7000 0.7000 0.5801 0.6000 55,734 +0.01(+0.86%)
Dec 28, 2022 0.6462 0.6500 0.5743 0.5949 60,608 -0.05(-7.05%)
Dec 27, 2022 0.7000 0.7000 0.6000 0.6400 51,285 -0.01(-1.54%)
Dec 23, 2022 0.7500 0.7500 0.6500 0.6500 32,114 -0.07(-9.72%)
Dec 22, 2022 0.8045 0.8045 0.6900 0.7200 95,621 -0.04(-5.25%)
Dec 21, 2022 0.8400 0.8400 0.7599 0.7599 66,403 -0.07(-8.30%)
Dec 20, 2022 0.8900 0.8900 0.8287 0.8287 51,514 -0.02(-2.51%)
Dec 19, 2022 0.8700 0.8938 0.8500 0.8500 34,743 -0.04(-4.49%)
Dec 16, 2022 0.8800 0.9100 0.8622 0.8900 37,530 -0.00(-0.02%)
Dec 15, 2022 0.8800 0.9200 0.8701 0.8902 38,971 +0.02(+1.84%)
Dec 14, 2022 0.8700 0.9100 0.8700 0.8741 33,147 -0.01(-1.51%)
Dec 13, 2022 0.8800 0.9400 0.8800 0.8875 36,378 -0.03(-3.53%)
Dec 12, 2022 0.9034 0.9600 0.8760 0.9200 42,044 -0.02(-2.13%)
Dec 09, 2022 0.9100 0.9561 0.9000 0.9400 17,946 +0.04(+4.29%)
Dec 08, 2022 0.9100 0.9650 0.9000 0.9013 12,633 -0.03(-3.09%)
Dec 07, 2022 0.9300 0.9301 0.9000 0.9300 20,902 -0.03(-3.14%)
Dec 06, 2022 1.000 1.010 0.9600 0.9601 21,625 -0.05(-4.94%)
Dec 05, 2022 1.000 1.050 1.000 1.010 26,876 -0.04(-3.82%)
Dec 02, 2022 1.030 1.090 1.020 1.050 34,356 -0.02(-1.86%)
Dec 01, 2022 1.030 1.080 0.9900 1.070 22,591 +0.04(+3.88%)
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.