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 )

1.390 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Oct 31, 2023 0.9300 0.9425 0.9000 0.9144 18,128 +0.00(+0.48%)
Oct 30, 2023 0.9100 0.9691 0.9100 0.9100 28,411 -0.01(-1.09%)
Oct 27, 2023 0.9500 1.000 0.9200 0.9200 24,026 -0.03(-3.16%)
Oct 26, 2023 1.050 1.050 0.8900 0.9500 78,357 -0.12(-11.21%)
Oct 25, 2023 1.020 1.080 1.020 1.070 89,496 +0.06(+5.94%)
Oct 24, 2023 1.000 1.070 0.9700 1.010 152,152 +0.08(+9.19%)
Oct 23, 2023 0.9300 0.9490 0.8997 0.9250 107,547 +0.03(+3.35%)
Oct 20, 2023 0.8900 0.9200 0.8900 0.8950 7,086 -0.01(-0.56%)
Oct 19, 2023 0.9100 0.9184 0.9000 0.9000 12,190 -0.00(-0.11%)
Oct 18, 2023 0.9200 0.9300 0.8900 0.9010 39,085 -0.01(-1.04%)
Oct 17, 2023 0.9500 0.9500 0.9100 0.9105 22,787 +0.00(+0.05%)
Oct 16, 2023 0.9500 0.9700 0.9100 0.9100 69,265 +0.02(+1.76%)
Oct 13, 2023 0.9200 0.9200 0.8900 0.8943 23,770 -0.02(-1.76%)
Oct 12, 2023 0.9100 0.9300 0.9050 0.9103 7,965 +0.01(+1.12%)
Oct 11, 2023 0.9400 0.9500 0.9000 0.9002 9,596 -0.03(-3.72%)
Oct 10, 2023 0.9200 0.9451 0.9000 0.9350 33,744 -0.00(-0.53%)
Oct 09, 2023 0.9500 0.9500 0.8800 0.9400 28,145 -0.01(-0.95%)
Oct 06, 2023 0.9100 0.9600 0.8800 0.9490 83,758 +0.05(+5.44%)
Oct 05, 2023 0.9249 0.9600 0.9000 0.9000 42,431 -0.06(-6.25%)
Oct 04, 2023 0.9500 0.9600 0.8934 0.9600 30,843 -0.01(-1.03%)
Oct 03, 2023 0.9800 1.010 0.9114 0.9700 33,469 -0.01(-1.02%)
Oct 02, 2023 0.9900 0.9999 0.9100 0.9800 34,577 +0.04(+4.37%)
Sep 29, 2023 0.9100 0.9661 0.9000 0.9390 27,865 +0.02(+1.90%)
Sep 28, 2023 0.9500 0.9800 0.9000 0.9215 73,057 +0.04(+4.72%)
Sep 27, 2023 0.9200 0.9500 0.8623 0.8800 80,135 -0.03(-3.72%)
Sep 26, 2023 0.9500 0.9500 0.9124 0.9140 22,107 -0.04(-4.51%)
Sep 25, 2023 0.9800 0.9700 0.9500 0.9572 38,187 +0.03(+2.92%)
Sep 22, 2023 1.020 1.020 0.9200 0.9300 82,256 -0.06(-5.65%)
Sep 21, 2023 1.020 1.040 0.9800 0.9857 10,764 +0.01(+0.55%)
Sep 20, 2023 1.000 1.035 0.9800 0.9803 46,890 -0.05(-4.83%)
Sep 19, 2023 1.010 1.050 1.000 1.030 34,492 +0.00(+0.00%)
Sep 18, 2023 1.100 1.122 0.9900 1.030 170,926 -0.09(-8.04%)
Sep 15, 2023 1.100 1.120 1.050 1.120 48,012 +0.04(+3.70%)
Sep 14, 2023 1.000 1.100 1.000 1.080 54,596 +0.08(+8.00%)
Sep 13, 2023 1.010 1.050 0.9814 1.000 24,260 -0.00(-0.50%)
Sep 12, 2023 1.040 1.051 0.9705 1.005 80,632 +0.02(+2.54%)
Sep 11, 2023 1.020 1.020 0.9500 0.9801 97,517 -0.03(-2.96%)
Sep 08, 2023 1.090 1.090 1.000 1.010 32,629 -0.02(-2.42%)
Sep 07, 2023 1.060 1.080 0.9805 1.035 61,987 -0.02(-2.00%)
Sep 06, 2023 1.090 1.090 1.030 1.056 29,183 +0.01(+0.58%)
Sep 05, 2023 1.060 1.100 1.030 1.050 72,442 -0.02(-1.87%)
Sep 01, 2023 1.060 1.099 1.050 1.070 34,983 +0.02(+1.90%)
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%)
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.