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 -0.010 (-0.71%)
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 (%)
Mar 31, 2023 1.310 1.390 1.300 1.360 44,723 +0.07(+5.02%)
Mar 30, 2023 1.370 1.380 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 1.470 125,728 -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%)
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.