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

(TSV: HASH )

0.5400 +0.0500 (+10.20%)
Streaming Delayed Price Updated: 3:57 PM EST, Nov 22, 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 (%)
Nov 22, 2024 0.5000 0.5400 0.4850 0.5400 472,698 +0.05(+10.20%)
Nov 21, 2024 0.5000 0.5300 0.4450 0.4900 1,536,427 -0.07(-12.50%)
Nov 20, 2024 0.5200 0.5700 0.5200 0.5600 749,403 +0.02(+3.70%)
Nov 19, 2024 0.5500 0.5500 0.5200 0.5400 384,447 -0.01(-1.82%)
Nov 18, 2024 0.5500 0.5800 0.5400 0.5500 480,559 -0.01(-1.79%)
Nov 15, 2024 0.5800 0.5800 0.5000 0.5600 955,177 -0.01(-1.75%)
Nov 14, 2024 0.5900 0.5900 0.5500 0.5700 609,995 -0.01(-1.72%)
Nov 13, 2024 0.5900 0.6000 0.5800 0.5800 52,062 -0.01(-1.69%)
Nov 12, 2024 0.6200 0.6200 0.5800 0.5900 108,641 -0.03(-4.84%)
Nov 11, 2024 0.6200 0.6300 0.6100 0.6200 58,499 +0.00(+0.00%)
Nov 08, 2024 0.6400 0.6600 0.6200 0.6200 318,933 +0.02(+3.33%)
Nov 07, 2024 0.6200 0.6300 0.6000 0.6000 190,918 -0.02(-3.23%)
Nov 06, 2024 0.5900 0.6200 0.5800 0.6200 192,005 +0.03(+5.08%)
Nov 05, 2024 0.5900 0.6300 0.5700 0.5900 327,725 +0.01(+1.72%)
Nov 04, 2024 0.6300 0.6300 0.5800 0.5800 413,990 -0.04(-6.45%)
Nov 01, 2024 0.6300 0.6400 0.6200 0.6200 118,295 -0.02(-3.13%)
Oct 31, 2024 0.6400 0.6500 0.6100 0.6400 261,530 +0.00(+0.00%)
Oct 30, 2024 0.6500 0.6500 0.6200 0.6400 197,053 +0.00(+0.00%)
Oct 29, 2024 0.7000 0.7000 0.6400 0.6400 257,704 -0.06(-8.57%)
Oct 28, 2024 0.6700 0.7100 0.6700 0.7000 175,633 +0.04(+6.06%)
Oct 25, 2024 0.6800 0.6900 0.6600 0.6600 146,250 -0.03(-4.35%)
Oct 24, 2024 0.6800 0.7000 0.6800 0.6900 102,200 -0.01(-1.43%)
Oct 23, 2024 0.7000 0.7000 0.6800 0.7000 73,100 +0.00(+0.00%)
Oct 22, 2024 0.6800 0.7000 0.6800 0.7000 61,205 +0.00(+0.00%)
Oct 21, 2024 0.7100 0.7100 0.6800 0.7000 225,598 +0.00(+0.00%)
Oct 18, 2024 0.7000 0.7000 0.6900 0.7000 91,900 +0.00(+0.00%)
Oct 17, 2024 0.7000 0.7300 0.7000 0.7000 101,175 +0.01(+1.45%)
Oct 16, 2024 0.7000 0.7000 0.6900 0.6900 143,050 -0.03(-4.17%)
Oct 15, 2024 0.7000 0.7400 0.6900 0.7200 345,323 +0.03(+4.35%)
Oct 11, 2024 0.6900 0 +0.01(+1.47%)
Oct 10, 2024 0.6500 0.6800 0.6400 0.6800 89,313 +0.05(+7.94%)
Oct 09, 2024 0.6800 0.6800 0.6300 0.6300 139,265 -0.05(-7.35%)
Oct 08, 2024 0.6300 0.6800 0.6000 0.6800 156,919 +0.05(+7.94%)
Oct 07, 2024 0.6500 0.6600 0.6200 0.6300 150,722 -0.04(-5.97%)
Oct 04, 2024 0.6800 0.7000 0.6400 0.6700 262,156 -0.03(-4.29%)
Oct 03, 2024 0.7300 0.7400 0.6800 0.7000 185,443 -0.02(-2.78%)
Oct 02, 2024 0.7500 0.7500 0.7000 0.7200 112,740 -0.01(-1.37%)
Oct 01, 2024 0.6600 0.7300 0.6500 0.7300 443,920 +0.07(+10.61%)
Sep 30, 2024 0.6300 0.6900 0.6300 0.6600 452,697 +0.11(+20.00%)
Sep 27, 2024 0.5500 0.5800 0.5200 0.5500 162,473 +0.02(+3.77%)
Sep 26, 2024 0.5100 0.5700 0.5100 0.5300 380,834 +0.04(+7.07%)
Sep 25, 2024 0.5200 0.5300 0.4950 0.4950 245,333 -0.03(-4.81%)
Sep 24, 2024 0.5000 0.5200 0.4900 0.5200 352,300 +0.03(+6.12%)
Sep 23, 2024 0.5100 0.5100 0.4900 0.4900 384,850 -0.01(-1.01%)
Sep 20, 2024 0.5100 0.5100 0.4800 0.4950 262,492 +0.01(+1.02%)
Sep 19, 2024 0.4750 0.5100 0.4750 0.4900 111,635 +0.01(+2.08%)
Sep 18, 2024 0.5100 0.5100 0.4700 0.4800 661,152 -0.03(-5.88%)
Sep 17, 2024 0.5600 0.5600 0.5100 0.5100 153,320 -0.05(-8.93%)
Sep 16, 2024 0.5200 0.5600 0.5100 0.5600 263,517 +0.03(+5.66%)
Sep 13, 2024 0.5100 0.5500 0.5000 0.5300 665,949 +0.02(+3.92%)
Sep 12, 2024 0.4950 0.5100 0.4700 0.5100 223,477 +0.03(+6.25%)
Sep 11, 2024 0.4900 0.5000 0.4800 0.4800 44,490 -0.02(-4.00%)
Sep 10, 2024 0.4950 0.5000 0.4800 0.5000 36,435 +0.00(+0.00%)
Sep 09, 2024 0.5100 0.5100 0.4750 0.5000 180,200 +0.05(+11.11%)
Sep 06, 2024 0.4850 0.5100 0.4500 0.4500 471,256 -0.02(-5.26%)
Sep 05, 2024 0.4950 0.4950 0.4700 0.4750 137,997 +0.00(+0.00%)
Sep 04, 2024 0.5000 0.5000 0.4700 0.4750 149,359 -0.03(-5.00%)
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.