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 +0.000 (+0.01%)
Streaming Delayed Price Updated: 10:01 AM EDT, Apr 30, 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 (%)
Jul 31, 2023 1.140 1.220 1.140 1.180 73,919 -0.01(-0.84%)
Jul 28, 2023 1.160 1.200 1.150 1.190 49,266 +0.04(+3.48%)
Jul 27, 2023 1.190 1.200 1.130 1.150 46,697 -0.04(-2.95%)
Jul 26, 2023 1.190 1.200 1.162 1.185 36,579 -0.00(-0.42%)
Jul 25, 2023 1.160 1.220 1.140 1.190 96,805 +0.03(+2.59%)
Jul 24, 2023 1.240 1.240 1.110 1.160 111,318 -0.06(-4.92%)
Jul 21, 2023 1.270 1.310 1.220 1.220 81,754 -0.06(-4.69%)
Jul 20, 2023 1.300 1.330 1.250 1.280 69,632 -0.05(-3.76%)
Jul 19, 2023 1.300 1.370 1.280 1.330 124,513 +0.04(+3.10%)
Jul 18, 2023 1.260 1.290 1.240 1.290 63,938 +0.00(+0.00%)
Jul 17, 2023 1.280 1.340 1.220 1.290 153,609 +0.00(+0.00%)
Jul 14, 2023 1.390 1.479 1.249 1.290 246,141 -0.11(-7.86%)
Jul 13, 2023 1.220 1.470 1.200 1.400 428,948 +0.19(+15.70%)
Jul 12, 2023 1.250 1.250 1.180 1.210 118,308 -0.02(-1.63%)
Jul 11, 2023 1.190 1.300 1.190 1.230 157,001 +0.02(+1.65%)
Jul 10, 2023 1.240 1.240 1.180 1.210 71,955 +0.01(+0.83%)
Jul 07, 2023 1.190 1.250 1.160 1.200 105,165 +0.01(+0.84%)
Jul 06, 2023 1.210 1.230 1.130 1.190 68,982 -0.02(-1.65%)
Jul 05, 2023 1.300 1.300 1.180 1.210 109,102 -0.07(-5.47%)
Jul 03, 2023 1.190 1.307 1.160 1.280 188,345 +0.09(+8.02%)
Jun 30, 2023 1.240 1.240 1.160 1.185 90,165 +0.03(+2.16%)
Jun 29, 2023 1.160 1.200 1.140 1.160 116,364 +0.01(+1.31%)
Jun 28, 2023 1.200 1.200 1.130 1.145 94,174 -0.05(-4.58%)
Jun 27, 2023 1.190 1.243 1.160 1.200 142,413 +0.03(+2.56%)
Jun 26, 2023 1.270 1.380 1.150 1.170 220,638 -0.08(-6.40%)
Jun 23, 2023 1.150 1.400 1.106 1.250 1,093,435 +0.15(+13.64%)
Jun 22, 2023 1.120 1.191 1.090 1.100 66,200 -0.02(-1.79%)
Jun 21, 2023 1.190 1.200 1.120 1.120 182,267 +0.03(+2.75%)
Jun 20, 2023 1.080 1.180 1.080 1.090 138,893 +0.01(+0.93%)
Jun 16, 2023 1.070 1.110 1.070 1.080 80,140 +0.01(+0.93%)
Jun 15, 2023 1.080 1.100 1.070 1.070 46,786 -0.01(-0.93%)
Jun 14, 2023 1.090 1.130 1.080 1.080 41,945 -0.01(-0.92%)
Jun 13, 2023 1.130 1.170 1.090 1.090 37,329 -0.04(-3.54%)
Jun 12, 2023 1.130 1.169 1.110 1.130 40,331 -0.03(-2.59%)
Jun 09, 2023 1.180 1.180 1.130 1.160 39,481 +0.00(+0.00%)
Jun 08, 2023 1.190 1.190 1.130 1.160 28,125 +0.02(+1.75%)
Jun 07, 2023 1.210 1.215 1.120 1.140 96,936 -0.06(-5.00%)
Jun 06, 2023 1.160 1.210 1.150 1.200 86,794 +0.04(+3.45%)
Jun 05, 2023 1.170 1.196 1.153 1.160 22,580 -0.02(-1.69%)
Jun 02, 2023 1.190 1.200 1.170 1.180 32,406 -0.02(-1.67%)
Jun 01, 2023 1.210 1.240 1.180 1.200 31,503 -0.01(-0.83%)
May 31, 2023 1.210 1.240 1.200 1.210 32,054 -0.02(-1.63%)
May 30, 2023 1.230 1.270 1.210 1.230 105,761 +0.02(+1.65%)
May 26, 2023 1.170 1.210 1.140 1.210 61,497 +0.09(+8.04%)
May 25, 2023 1.200 1.210 1.120 1.120 83,116 -0.03(-2.61%)
May 24, 2023 1.230 1.262 1.150 1.150 142,069 -0.12(-9.44%)
May 23, 2023 1.210 1.280 1.210 1.270 30,530 +0.03(+2.41%)
May 22, 2023 1.270 1.298 1.227 1.240 143,917 -0.05(-3.88%)
May 19, 2023 1.380 1.380 1.260 1.290 32,849 -0.02(-1.53%)
May 18, 2023 1.260 1.340 1.260 1.310 69,901 +0.02(+1.55%)
May 17, 2023 1.290 1.300 1.250 1.290 49,653 +0.06(+4.88%)
May 16, 2023 1.290 1.440 1.230 1.230 86,427 -0.06(-4.65%)
May 15, 2023 1.230 1.370 1.215 1.290 48,542 -0.04(-3.01%)
May 12, 2023 1.370 1.370 1.309 1.330 14,795 -0.05(-3.62%)
May 11, 2023 1.540 1.542 1.330 1.380 84,372 -0.10(-6.76%)
May 10, 2023 1.400 1.480 1.320 1.480 91,242 +0.16(+12.12%)
May 09, 2023 1.370 1.370 1.270 1.320 43,874 +0.03(+1.93%)
May 08, 2023 1.230 1.300 1.150 1.295 53,765 +0.06(+5.28%)
May 05, 2023 1.150 1.240 1.140 1.230 102,185 +0.06(+5.13%)
May 04, 2023 1.268 1.300 1.150 1.170 161,971 -0.09(-7.14%)
May 03, 2023 1.299 1.300 1.250 1.260 45,428 -0.01(-0.79%)
May 02, 2023 1.260 1.340 1.250 1.270 35,501 -0.03(-2.31%)
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.