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 )

1.420 -0.020 (-1.39%)
Streaming Delayed Price Updated: 2:13 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 (%)
Oct 29, 2021 6.388 6.753 6.211 6.674 127,056 +0.27(+4.15%)
Oct 28, 2021 6.546 6.408 138,804 +0.25(+4.00%)
Oct 27, 2021 6.388 6.694 6.112 6.162 148,819 -0.57(-8.49%)
Oct 26, 2021 7.059 6.734 186,487 -0.17(-2.43%)
Oct 25, 2021 6.635 6.901 134,789 +0.49(+7.69%)
Oct 22, 2021 6.911 7.029 6.319 6.408 159,775 -0.65(-9.22%)
Oct 21, 2021 7.157 7.690 6.769 7.059 342,416 -0.02(-0.28%)
Oct 20, 2021 6.408 7.542 6.408 7.079 763,563 +0.68(+10.63%)
Oct 19, 2021 6.714 7.147 6.162 6.398 247,351 -0.19(-2.84%)
Oct 18, 2021 5.955 7.295 5.955 6.586 590,194 +0.76(+13.03%)
Oct 15, 2021 5.422 6.068 5.245 5.827 428,480 +0.50(+9.44%)
Oct 14, 2021 5.383 5.422 5.176 5.324 54,360 +0.06(+1.12%)
Oct 13, 2021 5.590 5.649 5.235 5.265 121,724 -0.29(-5.15%)
Oct 12, 2021 5.758 5.846 5.479 5.550 44,971 -0.12(-2.09%)
Oct 11, 2021 5.521 5.849 5.486 5.669 122,539 +0.23(+4.18%)
Oct 08, 2021 5.600 5.967 5.416 5.442 74,903 -0.23(-4.01%)
Oct 07, 2021 5.718 5.728 5.324 5.669 132,165 -0.03(-0.52%)
Oct 06, 2021 5.915 6.891 5.491 5.698 1,092,512 -0.07(-1.19%)
Oct 05, 2021 5.866 6.122 5.521 5.767 105,094 -0.02(-0.34%)
Oct 04, 2021 5.846 6.112 5.619 5.787 145,321 +0.09(+1.56%)
Oct 01, 2021 5.570 6.201 5.570 5.698 145,646 +0.38(+7.24%)
Sep 30, 2021 5.689 5.814 5.151 5.314 80,714 -0.32(-5.60%)
Sep 29, 2021 5.580 5.723 5.521 5.629 33,345 +0.11(+1.96%)
Sep 28, 2021 5.718 5.896 5.146 5.521 80,243 -0.24(-4.11%)
Sep 27, 2021 6.398 6.590 5.560 5.758 118,269 -0.53(-8.46%)
Sep 24, 2021 6.418 6.595 6.201 6.290 52,491 -0.31(-4.63%)
Sep 23, 2021 6.901 7.079 6.280 6.596 145,111 -0.34(-4.84%)
Sep 22, 2021 7.000 7.182 6.990 6.931 61,783 +0.02(+0.29%)
Sep 21, 2021 7.394 7.394 6.852 6.911 63,946 -0.47(-6.41%)
Sep 20, 2021 6.980 7.788 6.911 7.384 210,410 -0.68(-8.44%)
Sep 17, 2021 7.936 8.074 7.737 8.064 156,531 +0.02(+0.25%)
Sep 16, 2021 8.025 8.380 7.838 8.045 108,330 +0.02(+0.25%)
Sep 15, 2021 8.380 8.479 7.710 8.025 475,377 -0.40(-4.76%)
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.