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 )

1.530 +0.130 (+9.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jun 30, 2022 1.530 1.580 1.470 1.490 65,614 -0.04(-2.61%)
Jun 29, 2022 1.690 1.690 1.510 1.530 20,269 -0.12(-7.27%)
Jun 28, 2022 1.740 1.780 1.580 1.650 52,277 -0.06(-3.51%)
Jun 27, 2022 1.780 1.800 1.690 1.710 45,335 -0.04(-2.29%)
Jun 24, 2022 1.690 1.760 1.600 1.750 117,564 +0.17(+10.76%)
Jun 23, 2022 1.470 1.600 1.470 1.580 71,292 +0.13(+8.97%)
Jun 22, 2022 1.510 1.640 1.440 1.450 116,296 -0.19(-11.59%)
Jun 21, 2022 1.650 1.750 1.600 1.640 154,168 +0.14(+9.33%)
Jun 17, 2022 1.690 1.710 1.500 1.500 69,111 -0.15(-9.09%)
Jun 16, 2022 1.750 1.790 1.650 1.650 65,612 -0.04(-2.37%)
Jun 15, 2022 1.850 1.900 1.640 1.690 109,980 -0.15(-8.15%)
Jun 14, 2022 1.990 2.000 1.840 1.840 53,097 -0.05(-2.65%)
Jun 13, 2022 2.070 2.070 1.890 1.890 143,982 -0.43(-18.53%)
Jun 10, 2022 2.310 2.350 2.220 2.320 36,832 -0.06(-2.52%)
Jun 09, 2022 2.400 2.486 2.300 2.380 32,126 -0.04(-1.65%)
Jun 08, 2022 2.430 2.458 2.370 2.420 24,647 +0.07(+2.98%)
Jun 07, 2022 2.300 2.430 2.300 2.350 29,805 +0.00(+0.00%)
Jun 06, 2022 2.370 2.380 2.270 2.350 40,814 +0.08(+3.52%)
Jun 03, 2022 2.400 2.400 2.250 2.270 51,552 -0.10(-4.22%)
Jun 02, 2022 2.490 2.500 2.300 2.370 130,084 -0.01(-0.42%)
Jun 01, 2022 2.640 2.640 2.350 2.380 47,682 -0.18(-7.03%)
May 31, 2022 2.750 2.821 2.510 2.560 121,526 -0.06(-2.29%)
May 27, 2022 2.600 2.700 2.600 2.620 94,583 +0.05(+1.95%)
May 26, 2022 2.480 2.590 2.380 2.570 200,859 +0.03(+1.18%)
May 25, 2022 2.420 2.580 2.420 2.540 54,449 +0.07(+2.83%)
May 24, 2022 2.600 2.700 2.420 2.470 53,688 -0.23(-8.52%)
May 23, 2022 2.380 2.780 2.380 2.700 73,782 +0.34(+14.41%)
May 20, 2022 2.820 2.900 2.360 2.360 168,958 -0.45(-16.01%)
May 19, 2022 2.950 3.030 2.750 2.810 56,961 -0.11(-3.77%)
May 18, 2022 3.010 3.050 2.800 2.920 99,211 -0.13(-4.26%)
May 17, 2022 2.620 3.150 2.598 3.050 210,211 +0.63(+26.03%)
May 16, 2022 2.700 3.000 2.420 2.420 271,924 +0.02(+0.83%)
May 13, 2022 2.180 2.490 2.180 2.400 95,766 +0.34(+16.50%)
May 12, 2022 2.010 2.147 2.000 2.060 64,807 -0.10(-4.63%)
May 11, 2022 2.390 2.465 2.130 2.160 82,831 -0.23(-9.62%)
May 10, 2022 2.750 2.800 2.390 2.390 87,961 -0.15(-5.91%)
May 09, 2022 3.060 3.073 2.520 2.540 188,393 -0.57(-18.33%)
May 06, 2022 3.090 3.190 3.050 3.110 26,466 +0.04(+1.30%)
May 05, 2022 3.450 3.450 3.070 3.070 156,044 -0.36(-10.50%)
May 04, 2022 3.240 3.500 3.100 3.430 121,712 +0.31(+9.94%)
May 03, 2022 3.280 3.370 3.120 3.120 76,864 -0.15(-4.59%)
May 02, 2022 3.250 3.350 3.180 3.270 58,368 -0.04(-1.21%)
Apr 29, 2022 3.300 3.380 3.288 3.310 23,076 -0.02(-0.60%)
Apr 28, 2022 3.270 3.450 3.250 3.330 193,042 +0.08(+2.46%)
Apr 27, 2022 3.420 3.650 3.250 3.250 464,823 -0.20(-5.80%)
Apr 26, 2022 3.670 3.770 3.405 3.450 78,621 -0.21(-5.74%)
Apr 25, 2022 3.350 3.750 3.310 3.660 165,817 +0.23(+6.77%)
Apr 22, 2022 3.620 3.705 3.370 3.428 60,225 -0.19(-5.31%)
Apr 21, 2022 3.930 3.940 3.620 3.620 92,906 -0.27(-6.94%)
Apr 20, 2022 3.840 4.100 3.815 3.890 50,426 +0.06(+1.57%)
Apr 19, 2022 3.760 3.940 3.760 3.830 54,030 -0.05(-1.29%)
Apr 18, 2022 4.090 4.090 3.790 3.880 92,041 -0.21(-5.13%)
Apr 14, 2022 3.740 4.120 3.610 4.090 201,971 +0.36(+9.65%)
Apr 13, 2022 3.780 3.830 3.690 3.730 70,164 +0.00(+0.00%)
Apr 12, 2022 3.910 4.018 3.710 3.730 62,292 +0.01(+0.27%)
Apr 11, 2022 3.970 3.980 3.590 3.720 211,853 -0.32(-7.92%)
Apr 08, 2022 3.950 4.140 3.910 4.040 53,001 +0.06(+1.51%)
Apr 07, 2022 3.930 4.180 3.920 3.980 96,391 +0.05(+1.27%)
Apr 06, 2022 4.100 4.100 3.706 3.930 150,989 -0.22(-5.30%)
Apr 05, 2022 4.280 4.390 4.100 4.150 77,701 -0.15(-3.49%)
Apr 04, 2022 4.500 4.590 4.200 4.300 147,610 -0.08(-1.83%)
Apr 01, 2022 4.190 4.490 4.119 4.380 137,716 +0.20(+4.78%)
Mar 31, 2022 4.220 4.398 4.170 4.180 90,152 -0.07(-1.65%)
Mar 30, 2022 4.500 4.560 4.250 4.250 157,742 -0.31(-6.80%)
Mar 29, 2022 4.680 4.735 4.330 4.560 224,874 +0.01(+0.22%)
Mar 28, 2022 4.430 4.690 4.110 4.550 472,468 +0.50(+12.35%)
Mar 25, 2022 4.340 4.490 3.980 4.050 255,815 -0.29(-6.68%)
Mar 24, 2022 4.070 4.390 4.010 4.340 227,380 +0.34(+8.50%)
Mar 23, 2022 4.300 4.300 3.990 4.000 203,671 -0.38(-8.68%)
Mar 22, 2022 4.160 4.400 3.950 4.380 378,438 +0.51(+13.18%)
Mar 21, 2022 3.990 4.000 3.710 3.870 183,513 +0.15(+4.03%)
Mar 18, 2022 3.910 4.150 3.691 3.720 258,953 -0.14(-3.63%)
Mar 17, 2022 3.790 3.870 3.620 3.860 84,191 +0.08(+2.12%)
Mar 16, 2022 3.700 3.780 3.550 3.780 130,183 +0.29(+8.31%)
Mar 15, 2022 3.106 3.825 3.106 3.490 267,179 +0.33(+10.28%)
Mar 14, 2022 3.421 3.451 3.155 3.165 144,293 -0.13(-3.89%)
Mar 11, 2022 3.825 3.904 3.253 3.293 439,842 -0.48(-12.79%)
Mar 10, 2022 3.904 3.904 3.697 3.776 89,888 -0.16(-4.01%)
Mar 09, 2022 3.914 4.229 3.850 3.934 656,293 +0.17(+4.45%)
Mar 08, 2022 3.687 3.855 3.598 3.766 111,692 +0.10(+2.69%)
Mar 07, 2022 3.943 4.082 3.608 3.667 185,745 -0.28(-7.00%)
Mar 04, 2022 3.914 4.091 3.796 3.943 107,657 +0.00(+0.00%)
Mar 03, 2022 4.121 4.175 3.914 3.943 153,802 -0.18(-4.31%)
Mar 02, 2022 4.180 4.269 4.062 4.121 172,727 -0.01(-0.24%)
Mar 01, 2022 4.436 4.604 4.072 4.131 232,585 -0.06(-1.41%)
Feb 28, 2022 4.091 4.377 4.062 4.190 203,546 +0.06(+1.43%)
Feb 25, 2022 4.328 4.259 4.072 4.131 156,535 +0.06(+1.45%)
Feb 24, 2022 3.480 4.152 3.480 4.072 230,271 -0.02(-0.48%)
Feb 23, 2022 4.328 4.456 4.091 4.091 136,700 -0.22(-5.03%)
Feb 22, 2022 4.397 4.555 4.229 4.308 124,647 -0.43(-9.15%)
Feb 18, 2022 4.742 0 +0.05(+1.05%)
Feb 17, 2022 4.732 4.900 4.624 4.693 139,312 -0.23(-4.61%)
Feb 16, 2022 4.880 4.969 4.703 4.920 378,005 +0.07(+1.42%)
Feb 15, 2022 4.673 4.900 4.673 4.851 157,590 +0.29(+6.26%)
Feb 14, 2022 4.525 4.762 4.447 4.565 192,799 -0.01(-0.22%)
Feb 11, 2022 4.841 5.048 4.496 4.574 276,998 -0.33(-6.64%)
Feb 10, 2022 4.782 5.166 4.782 4.900 393,206 -0.16(-3.12%)
Feb 09, 2022 4.900 5.058 4.732 5.058 323,799 +0.17(+3.43%)
Feb 08, 2022 5.028 5.057 4.722 4.890 277,564 -0.21(-4.06%)
Feb 07, 2022 5.235 5.442 4.910 5.097 726,168 +0.07(+1.37%)
Feb 04, 2022 4.772 5.127 4.584 5.028 461,150 +0.40(+8.74%)
Feb 03, 2022 4.732 4.535 4.624 174,429 -0.26(-5.25%)
Feb 02, 2022 5.304 5.304 4.732 4.880 281,894 -0.37(-7.13%)
Feb 01, 2022 5.225 5.324 4.989 5.255 194,108 +0.05(+0.95%)
Jan 31, 2022 4.969 5.205 5.205 469,892 +0.26(+5.18%)
Jan 28, 2022 4.712 5.028 4.486 4.949 315,535 +0.22(+4.58%)
Jan 27, 2022 4.959 5.127 4.279 4.732 462,133 +0.07(+1.48%)
Jan 26, 2022 4.998 5.202 4.574 4.663 497,225 -0.23(-4.64%)
Jan 25, 2022 4.298 5.176 4.289 4.890 753,576 +0.36(+8.06%)
Jan 24, 2022 4.486 4.703 3.697 4.525 1,177,021 -0.35(-7.09%)
Jan 21, 2022 4.821 5.314 4.683 4.870 2,664,348 -0.41(-7.84%)
Jan 20, 2022 6.319 6.388 5.018 5.284 1,395,532 -1.10(-17.28%)
Jan 19, 2022 5.777 7.611 5.610 6.388 3,539,085 +0.64(+11.15%)
Jan 18, 2022 5.861 5.984 4.712 5.748 2,884,358 -0.51(-8.19%)
Jan 14, 2022 6.260 0 -0.52(-7.70%)
Jan 13, 2022 7.572 8.755 6.339 6.783 55,133,988 +0.18(+2.69%)
Jan 12, 2022 5.669 7.473 5.669 6.605 9,037,500 +1.05(+19.01%)
Jan 11, 2022 4.535 6.014 4.456 5.550 3,149,169 +0.96(+20.82%)
Jan 10, 2022 4.298 4.703 4.131 4.594 1,400,367 +0.21(+4.72%)
Jan 07, 2022 4.141 4.505 4.072 4.387 989,007 +0.13(+3.01%)
Jan 06, 2022 4.170 4.514 3.904 4.259 3,275,430 -0.04(-0.92%)
Jan 05, 2022 3.421 4.979 3.421 4.298 66,353,204 +1.31(+43.89%)
Jan 04, 2022 3.135 3.174 2.967 2.987 95,722 -0.09(-2.88%)
Jan 03, 2022 3.155 3.210 2.958 3.076 157,834 -0.02(-0.64%)
Dec 31, 2021 3.391 3.451 3.017 3.096 288,811 -0.28(-8.19%)
Dec 30, 2021 3.470 3.608 3.283 3.372 217,899 -0.13(-3.66%)
Dec 29, 2021 3.500 3.625 3.421 3.500 72,109 -0.02(-0.56%)
Dec 28, 2021 3.766 3.766 3.391 3.520 96,658 -0.27(-7.03%)
Dec 27, 2021 4.022 4.022 3.648 3.786 205,983 -0.11(-2.78%)
Dec 23, 2021 3.855 4.077 3.617 3.894 137,464 +0.04(+1.02%)
Dec 22, 2021 3.579 3.865 3.500 3.855 140,857 +0.31(+8.61%)
Dec 21, 2021 3.598 3.714 3.455 3.549 189,008 +0.02(+0.56%)
Dec 20, 2021 3.756 3.924 3.451 3.529 268,521 -0.33(-8.44%)
Dec 17, 2021 4.180 4.249 3.835 3.855 237,136 -0.43(-10.12%)
Dec 16, 2021 4.722 4.920 4.239 4.289 192,745 -0.34(-7.25%)
Dec 15, 2021 4.525 4.714 4.289 4.624 229,371 +0.09(+1.96%)
Dec 14, 2021 4.782 5.151 4.476 4.535 97,087 -0.25(-5.15%)
Dec 13, 2021 5.176 5.196 4.738 4.782 80,290 -0.44(-8.49%)
Dec 10, 2021 5.314 5.393 5.028 5.225 87,743 -0.07(-1.30%)
Dec 09, 2021 5.462 5.518 5.235 5.294 70,289 -0.26(-4.62%)
Dec 08, 2021 5.629 5.679 5.432 5.550 51,393 -0.13(-2.26%)
Dec 07, 2021 5.718 5.836 5.481 5.679 73,670 +0.37(+7.06%)
Dec 06, 2021 5.077 5.422 4.417 5.304 263,132 -0.05(-0.92%)
Dec 03, 2021 5.807 5.887 5.176 5.353 117,090 -0.45(-7.81%)
Dec 02, 2021 5.965 6.073 5.442 5.807 122,848 -0.07(-1.17%)
Dec 01, 2021 6.645 6.852 5.767 5.876 261,319 -0.78(-11.70%)
Nov 30, 2021 6.704 6.743 6.310 6.655 111,926 -0.07(-1.03%)
Nov 29, 2021 6.832 6.895 6.477 6.724 124,896 +0.03(+0.44%)
Nov 26, 2021 6.211 6.694 6.196 6.694 82,086 +0.20(+3.03%)
Nov 24, 2021 6.280 6.586 6.157 6.497 92,667 +0.15(+2.33%)
Nov 23, 2021 6.221 6.901 6.073 6.349 165,114 -0.01(-0.16%)
Nov 22, 2021 7.213 7.213 6.199 6.359 153,704 -0.83(-11.52%)
Nov 19, 2021 6.921 7.226 6.805 7.187 255,189 +0.35(+5.04%)
Nov 18, 2021 6.970 6.852 6.507 6.842 128,823 -0.13(-1.84%)
Nov 17, 2021 6.980 7.128 6.803 6.970 150,789 +0.02(+0.28%)
Nov 16, 2021 7.364 7.394 6.758 6.950 223,094 -0.74(-9.62%)
Nov 15, 2021 7.887 7.981 7.493 7.690 143,849 -0.12(-1.52%)
Nov 12, 2021 8.124 8.271 7.680 7.808 197,054 -0.23(-2.82%)
Nov 11, 2021 7.848 8.380 7.542 8.035 616,664 -0.67(-7.70%)
Nov 10, 2021 8.380 8.705 624,501 +0.49(+6.00%)
Nov 09, 2021 7.917 8.567 7.601 8.212 604,138 +0.67(+8.89%)
Nov 08, 2021 6.970 7.838 6.970 7.542 403,188 +0.66(+9.60%)
Nov 05, 2021 6.931 7.148 6.812 6.881 213,055 -0.11(-1.55%)
Nov 04, 2021 7.187 7.187 6.625 6.990 233,784 -0.20(-2.74%)
Nov 03, 2021 6.960 7.268 6.901 7.187 129,199 +0.20(+2.82%)
Nov 02, 2021 6.655 7.148 6.556 6.990 354,018 +0.31(+4.57%)
Nov 01, 2021 6.724 6.635 6.418 6.684 82,194 +0.01(+0.15%)
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.