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 )

1.460 +0.020 (+1.39%)
Streaming Delayed Price Updated: 4:00 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 31, 2022 1.370 1.370 1.250 1.260 22,538 -0.04(-3.08%)
Oct 28, 2022 1.370 1.370 1.250 1.300 23,171 -0.04(-2.99%)
Oct 27, 2022 1.380 1.390 1.330 1.340 25,083 +0.01(+0.75%)
Oct 26, 2022 1.280 1.430 1.280 1.330 79,807 +0.03(+2.31%)
Oct 25, 2022 1.220 1.330 1.220 1.300 54,129 +0.05(+4.00%)
Oct 24, 2022 1.200 1.260 1.200 1.250 21,066 +0.04(+3.31%)
Oct 21, 2022 1.220 1.260 1.200 1.210 37,312 -0.01(-0.82%)
Oct 20, 2022 1.240 1.240 1.150 1.220 35,149 +0.09(+7.96%)
Oct 19, 2022 1.180 1.304 1.130 1.130 38,101 -0.07(-5.83%)
Oct 18, 2022 1.230 1.280 1.200 1.200 21,855 -0.03(-2.44%)
Oct 17, 2022 1.210 1.320 1.200 1.230 36,743 +0.03(+2.50%)
Oct 14, 2022 1.230 1.250 1.190 1.200 21,416 -0.02(-1.64%)
Oct 13, 2022 1.220 1.270 1.180 1.220 48,382 -0.03(-2.40%)
Oct 12, 2022 1.320 1.320 1.250 1.250 22,227 -0.06(-4.58%)
Oct 11, 2022 1.360 1.430 1.310 1.310 41,621 -0.04(-2.96%)
Oct 10, 2022 1.370 1.430 1.350 1.350 22,911 -0.08(-5.59%)
Oct 07, 2022 1.470 1.470 1.420 1.430 33,527 -0.04(-2.72%)
Oct 06, 2022 1.510 1.534 1.450 1.470 43,037 -0.04(-2.65%)
Oct 05, 2022 1.540 1.570 1.480 1.510 45,984 -0.03(-1.95%)
Oct 04, 2022 1.570 1.610 1.510 1.540 42,187 -0.02(-1.28%)
Oct 03, 2022 1.600 1.600 1.460 1.560 30,027 +0.06(+4.00%)
Sep 30, 2022 1.420 1.570 1.420 1.500 35,226 +0.06(+4.17%)
Sep 29, 2022 1.480 1.491 1.420 1.440 34,040 +0.02(+1.41%)
Sep 28, 2022 1.410 1.470 1.360 1.420 32,053 +0.05(+3.65%)
Sep 27, 2022 1.330 1.410 1.330 1.370 28,863 +0.02(+1.48%)
Sep 26, 2022 1.370 1.410 1.350 1.350 41,589 -0.06(-4.40%)
Sep 23, 2022 1.450 1.450 1.330 1.412 63,592 -0.02(-1.24%)
Sep 22, 2022 1.510 1.580 1.400 1.430 45,641 -0.08(-5.30%)
Sep 21, 2022 1.560 1.572 1.450 1.510 66,577 -0.05(-3.21%)
Sep 20, 2022 1.490 1.600 1.455 1.560 122,746 +0.13(+9.09%)
Sep 19, 2022 1.430 1.450 1.360 1.430 40,973 +0.00(+0.00%)
Sep 16, 2022 1.510 1.510 1.350 1.430 96,679 -0.08(-5.30%)
Sep 15, 2022 1.530 1.590 1.450 1.510 76,088 -0.04(-2.58%)
Sep 14, 2022 1.610 1.610 1.550 1.550 32,220 -0.04(-2.52%)
Sep 13, 2022 1.550 1.620 1.540 1.590 35,678 -0.02(-1.24%)
Sep 12, 2022 1.700 1.700 1.600 1.610 43,891 -0.03(-1.83%)
Sep 09, 2022 1.610 1.700 1.590 1.640 37,389 +0.03(+1.86%)
Sep 08, 2022 1.550 1.650 1.550 1.610 48,339 +0.02(+1.26%)
Sep 07, 2022 1.600 1.600 1.558 1.590 32,919 -0.01(-0.63%)
Sep 06, 2022 1.670 1.680 1.600 1.600 23,819 -0.03(-1.84%)
Sep 02, 2022 1.647 1.647 1.600 1.630 12,437 +0.02(+1.24%)
Sep 01, 2022 1.580 1.660 1.560 1.610 19,376 -0.04(-2.42%)
Aug 31, 2022 1.660 1.670 1.586 1.650 21,976 +0.06(+3.77%)
Aug 30, 2022 1.630 1.650 1.560 1.590 69,776 -0.07(-4.22%)
Aug 29, 2022 1.620 1.680 1.620 1.660 34,548 -0.02(-1.19%)
Aug 26, 2022 1.790 1.790 1.630 1.680 24,639 -0.04(-2.33%)
Aug 25, 2022 1.670 1.740 1.650 1.720 24,889 +0.07(+4.24%)
Aug 24, 2022 1.800 1.800 1.650 1.650 31,148 -0.07(-4.07%)
Aug 23, 2022 1.740 1.777 1.700 1.720 20,881 +0.04(+2.38%)
Aug 22, 2022 1.730 1.790 1.620 1.680 63,345 -0.12(-6.67%)
Aug 19, 2022 1.860 1.880 1.790 1.800 64,114 -0.09(-4.76%)
Aug 18, 2022 1.950 1.950 1.820 1.890 40,599 -0.05(-2.58%)
Aug 17, 2022 1.910 1.940 1.860 1.940 67,242 +0.00(+0.00%)
Aug 16, 2022 1.860 1.980 1.800 1.940 80,470 +0.05(+2.65%)
Aug 15, 2022 1.850 1.940 1.810 1.890 56,716 +0.08(+4.42%)
Aug 12, 2022 1.760 1.880 1.710 1.810 66,171 +0.02(+1.12%)
Aug 11, 2022 1.880 1.980 1.760 1.790 101,329 -0.05(-2.72%)
Aug 10, 2022 1.710 1.840 1.700 1.840 82,671 +0.15(+8.88%)
Aug 09, 2022 1.750 1.800 1.660 1.690 69,909 -0.11(-6.11%)
Aug 08, 2022 1.700 1.800 1.650 1.800 77,068 +0.15(+9.09%)
Aug 05, 2022 1.670 1.670 1.600 1.650 48,472 +0.03(+1.85%)
Aug 04, 2022 1.640 1.670 1.580 1.620 49,431 +0.01(+0.62%)
Aug 03, 2022 1.620 1.650 1.564 1.610 56,232 +0.06(+3.87%)
Aug 02, 2022 1.540 1.590 1.510 1.550 50,693 +0.02(+1.31%)
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.