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

Bit Origin Limited - Ordinary Shares (NQ: BTOG )

4.310 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Apr 30, 2024 3.920 4.050 3.810 3.940 379,789 -0.02(-0.51%)
Apr 29, 2024 3.600 4.500 3.600 3.960 520,507 +0.64(+19.28%)
Apr 26, 2024 3.040 3.340 3.040 3.320 38,435 +0.24(+7.79%)
Apr 25, 2024 2.830 3.090 2.750 3.080 89,509 +0.27(+9.61%)
Apr 24, 2024 2.690 2.940 2.680 2.810 72,760 +0.15(+5.64%)
Apr 23, 2024 2.440 2.690 2.350 2.660 163,235 +0.29(+12.24%)
Apr 22, 2024 2.250 2.500 2.250 2.370 47,196 +0.01(+0.42%)
Apr 19, 2024 2.800 3.040 2.120 2.360 259,496 -0.62(-20.81%)
Apr 18, 2024 2.900 3.090 2.900 2.980 42,125 +0.05(+1.71%)
Apr 17, 2024 2.940 3.050 2.860 2.930 45,749 +0.02(+0.69%)
Apr 16, 2024 2.640 2.950 2.570 2.910 130,709 +0.25(+9.40%)
Apr 15, 2024 2.850 3.073 2.660 2.660 56,464 -0.26(-8.90%)
Apr 12, 2024 2.900 3.180 2.900 2.920 157,658 -0.29(-9.03%)
Apr 11, 2024 3.120 3.490 3.120 3.210 34,601 +0.02(+0.63%)
Apr 10, 2024 3.200 3.286 3.020 3.190 64,734 -0.01(-0.31%)
Apr 09, 2024 3.340 3.510 3.180 3.200 54,934 -0.29(-8.31%)
Apr 08, 2024 3.670 3.730 3.310 3.490 493,929 -0.63(-15.29%)
Apr 05, 2024 3.820 4.300 3.820 4.120 239,107 +0.25(+6.46%)
Apr 04, 2024 3.940 4.090 3.800 3.870 66,757 -0.08(-2.03%)
Apr 03, 2024 3.930 4.020 3.860 3.950 22,545 -0.07(-1.74%)
Apr 02, 2024 3.990 4.100 3.680 4.020 218,431 +0.18(+4.82%)
Apr 01, 2024 4.000 4.190 3.750 3.835 365,706 -0.17(-4.36%)
Mar 28, 2024 3.950 4.240 3.880 4.010 133,422 +0.01(+0.25%)
Mar 27, 2024 5.180 5.215 3.900 4.000 407,449 -1.26(-23.95%)
Mar 26, 2024 5.360 5.575 5.160 5.260 29,183 -0.13(-2.41%)
Mar 25, 2024 5.590 5.963 5.350 5.390 199,506 -0.20(-3.58%)
Mar 22, 2024 5.460 5.880 5.430 5.590 148,368 -0.30(-5.09%)
Mar 21, 2024 5.500 6.035 5.185 5.890 189,813 +0.41(+7.48%)
Mar 20, 2024 5.280 5.520 5.090 5.480 113,874 +0.25(+4.78%)
Mar 19, 2024 5.480 5.693 5.190 5.230 83,074 -0.31(-5.60%)
Mar 18, 2024 4.500 5.660 4.500 5.540 357,607 +1.00(+22.03%)
Mar 15, 2024 4.560 4.800 4.500 4.540 85,185 -0.11(-2.37%)
Mar 14, 2024 3.900 4.700 3.900 4.650 515,869 +0.75(+19.23%)
Mar 13, 2024 4.500 4.550 3.850 3.900 846,699 -1.38(-26.14%)
Mar 12, 2024 4.500 5.290 4.500 5.280 196,245 +0.53(+11.16%)
Mar 11, 2024 4.340 4.750 4.150 4.750 124,044 +0.83(+21.17%)
Mar 08, 2024 4.190 4.200 3.850 3.920 337,522 -0.14(-3.45%)
Mar 07, 2024 3.810 4.100 3.650 4.060 873,441 +0.35(+9.43%)
Mar 06, 2024 3.950 4.920 3.600 3.710 1,282,969 -0.30(-7.48%)
Mar 05, 2024 3.900 4.200 3.800 4.010 161,395 +0.08(+2.04%)
Mar 04, 2024 5.600 5.700 3.760 3.930 1,837,384 -1.80(-31.41%)
Mar 01, 2024 5.500 5.889 5.400 5.730 328,912 +0.12(+2.14%)
Feb 29, 2024 5.560 5.680 5.143 5.610 122,324 +0.01(+0.18%)
Feb 28, 2024 5.570 5.850 5.160 5.600 547,101 -0.44(-7.28%)
Feb 27, 2024 6.000 6.100 5.680 6.040 521,941 +0.11(+1.85%)
Feb 26, 2024 5.980 6.390 4.800 5.930 2,760,651 -0.26(-4.20%)
Feb 23, 2024 5.580 6.250 5.180 6.190 1,693,657 +1.22(+24.55%)
Feb 22, 2024 5.510 5.790 4.820 4.970 1,451,177 -0.34(-6.40%)
Feb 21, 2024 5.510 5.800 5.200 5.310 637,712 -0.42(-7.33%)
Feb 20, 2024 5.520 6.080 5.310 5.730 949,609 +0.10(+1.78%)
Feb 16, 2024 4.600 5.900 4.370 5.630 1,501,116 +1.49(+35.99%)
Feb 15, 2024 5.000 5.555 4.040 4.140 623,769 -0.79(-16.02%)
Feb 14, 2024 5.000 5.160 4.830 4.930 949,428 +0.03(+0.61%)
Feb 13, 2024 4.800 5.200 4.550 4.900 369,872 +0.00(+0.00%)
Feb 12, 2024 5.000 5.420 4.830 4.900 1,888,705 -0.25(-4.85%)
Feb 09, 2024 4.980 5.230 4.770 5.150 255,876 +0.28(+5.75%)
Feb 08, 2024 5.400 5.700 4.800 4.870 332,254 -0.21(-4.13%)
Feb 07, 2024 5.130 5.700 4.810 5.080 317,987 -0.37(-6.79%)
Feb 06, 2024 5.610 7.750 3.550 5.450 1,220,045 -0.24(-4.22%)
Feb 05, 2024 9.060 9.060 5.690 5.690 1,392,885 -3.66(-39.14%)
Feb 02, 2024 8.960 9.710 8.200 9.350 369,556 +0.78(+9.10%)
Feb 01, 2024 7.030 8.600 6.106 8.570 402,401 +1.49(+21.05%)
Jan 31, 2024 5.980 7.500 5.630 7.080 501,129 +1.49(+26.65%)
Jan 30, 2024 3.700 5.990 3.700 5.590 673,119 +1.82(+48.28%)
Jan 29, 2024 4.440 4.440 3.070 3.770 1,254,071 -0.81(-17.71%)
Jan 26, 2024 2.790 4.750 2.740 4.582 456,332 +1.79(+64.21%)
Jan 25, 2024 2.700 2.900 2.600 2.790 78,121 -0.15(-5.10%)
Jan 24, 2024 2.770 2.990 2.500 2.940 1,138,138 +0.45(+18.07%)
Jan 23, 2024 2.500 2.630 2.460 2.490 33,442 -0.01(-0.40%)
Jan 22, 2024 2.690 2.690 2.500 2.500 41,307 +0.00(+0.00%)
Jan 19, 2024 2.621 2.621 2.500 2.500 16,859 -0.12(-4.58%)
Jan 18, 2024 2.690 2.820 2.400 2.620 124,228 -0.30(-10.27%)
Jan 17, 2024 3.020 3.020 2.900 2.920 12,990 -0.20(-6.41%)
Jan 16, 2024 3.010 3.254 3.020 3.120 54,698 -0.23(-6.73%)
Jan 12, 2024 3.470 3.482 3.210 3.345 104,047 -0.15(-4.43%)
Jan 11, 2024 4.190 4.190 3.400 3.500 33,801 -0.10(-2.78%)
Jan 10, 2024 3.570 3.840 3.400 3.600 21,390 +0.00(+0.00%)
Jan 09, 2024 3.800 3.800 3.600 3.600 62,936 -0.23(-6.01%)
Jan 08, 2024 3.790 3.830 3.630 3.830 13,901 +0.02(+0.52%)
Jan 05, 2024 3.800 3.810 3.676 3.810 19,839 -0.17(-4.27%)
Jan 04, 2024 3.700 3.980 3.680 3.980 41,984 +0.07(+1.79%)
Jan 03, 2024 3.890 3.920 3.627 3.910 25,348 -0.10(-2.49%)
Jan 02, 2024 4.770 4.770 3.810 4.010 38,332 -0.14(-3.37%)
Dec 29, 2023 3.830 4.150 3.620 4.150 60,096 +0.30(+7.79%)
Dec 28, 2023 3.300 3.865 3.300 3.850 24,838 +0.11(+2.94%)
Dec 27, 2023 3.990 3.990 3.334 3.740 89,171 +0.09(+2.47%)
Dec 26, 2023 4.120 4.120 3.510 3.650 499,471 -0.47(-11.41%)
Dec 22, 2023 3.990 4.130 3.880 4.120 46,073 +0.29(+7.57%)
Dec 21, 2023 3.980 4.000 3.750 3.830 107,654 -0.18(-4.49%)
Dec 20, 2023 4.000 4.270 3.640 4.010 47,152 -0.01(-0.25%)
Dec 19, 2023 4.400 4.400 4.000 4.020 29,817 +0.00(+0.00%)
Dec 18, 2023 4.570 4.660 3.990 4.020 32,363 -0.64(-13.73%)
Dec 15, 2023 4.990 4.990 4.520 4.660 16,369 -0.33(-6.61%)
Dec 14, 2023 4.900 4.990 4.580 4.990 24,631 -0.03(-0.60%)
Dec 13, 2023 4.740 5.020 3.990 5.020 31,418 +0.25(+5.24%)
Dec 12, 2023 4.710 4.980 4.600 4.770 45,078 -0.17(-3.44%)
Dec 11, 2023 5.100 5.100 4.740 4.940 30,277 -0.21(-4.08%)
Dec 08, 2023 5.030 5.228 4.910 5.150 29,486 +0.15(+3.00%)
Dec 07, 2023 5.230 5.230 4.880 5.000 155,309 -0.20(-3.85%)
Dec 06, 2023 5.050 5.380 4.970 5.200 74,049 +0.30(+6.12%)
Dec 05, 2023 4.800 5.490 4.700 4.900 107,411 +0.32(+6.99%)
Dec 04, 2023 4.190 4.580 3.520 4.580 164,778 +0.39(+9.42%)
Dec 01, 2023 4.380 4.380 3.600 4.186 127,611 -0.41(-9.01%)
Nov 30, 2023 4.950 5.270 4.580 4.600 103,555 -0.47(-9.27%)
Nov 29, 2023 5.160 5.350 4.470 5.070 94,039 +0.01(+0.20%)
Nov 28, 2023 4.450 5.090 4.390 5.060 223,978 +0.77(+17.95%)
Nov 27, 2023 3.770 4.600 3.660 4.290 145,153 +0.65(+17.86%)
Nov 24, 2023 3.390 3.645 3.340 3.640 70,444 +0.30(+8.98%)
Nov 22, 2023 3.320 3.390 2.900 3.340 48,527 +0.10(+3.09%)
Nov 21, 2023 2.940 3.240 2.745 3.240 76,044 +0.37(+12.89%)
Nov 20, 2023 2.350 2.970 2.240 2.870 479,336 +0.41(+16.67%)
Nov 17, 2023 2.480 2.500 2.277 2.460 36,681 -0.07(-2.77%)
Nov 16, 2023 2.480 2.530 2.427 2.530 30,620 -0.07(-2.69%)
Nov 15, 2023 2.550 2.600 2.304 2.600 71,096 +0.03(+1.17%)
Nov 14, 2023 2.550 2.620 2.310 2.570 739,425 +0.02(+0.78%)
Nov 13, 2023 2.320 2.580 2.160 2.550 645,569 +0.32(+14.34%)
Nov 10, 2023 1.900 2.700 1.898 2.230 562,460 +0.34(+17.99%)
Nov 09, 2023 1.690 2.030 1.680 1.890 96,349 +0.26(+15.96%)
Nov 08, 2023 1.540 1.670 1.500 1.630 27,876 +0.15(+10.14%)
Nov 07, 2023 1.450 1.515 1.440 1.480 4,153 -0.01(-0.67%)
Nov 06, 2023 1.501 1.535 1.489 1.490 7,490 +0.01(+0.68%)
Nov 03, 2023 1.530 1.535 1.461 1.480 5,459 +0.03(+2.06%)
Nov 02, 2023 1.520 1.520 1.450 1.450 7,855 +0.03(+2.12%)
Nov 01, 2023 1.460 1.464 1.420 1.420 4,416 -0.04(-2.74%)
Oct 31, 2023 1.530 1.550 1.400 1.460 5,493 -0.07(-4.58%)
Oct 30, 2023 1.550 1.639 1.530 1.530 5,007 +0.04(+2.68%)
Oct 27, 2023 1.550 1.610 1.420 1.490 2,416 -0.01(-0.67%)
Oct 26, 2023 1.530 1.560 1.500 1.500 12,001 -0.03(-1.96%)
Oct 25, 2023 1.690 1.690 1.530 1.530 7,430 -0.19(-11.07%)
Oct 24, 2023 1.680 1.810 1.615 1.720 43,311 +0.12(+7.53%)
Oct 23, 2023 1.420 1.630 1.420 1.600 3,721 +0.13(+8.84%)
Oct 20, 2023 1.480 1.500 1.330 1.470 9,282 +0.04(+2.80%)
Oct 19, 2023 1.390 1.450 1.350 1.430 2,448 +0.00(+0.00%)
Oct 18, 2023 1.410 1.440 1.340 1.430 2,972 -0.03(-2.05%)
Oct 17, 2023 1.530 1.530 1.400 1.460 2,858 +0.03(+2.10%)
Oct 16, 2023 1.495 1.521 1.429 1.430 6,157 -0.04(-2.72%)
Oct 13, 2023 1.520 1.540 1.460 1.470 1,501 -0.05(-3.08%)
Oct 12, 2023 1.500 1.570 1.490 1.517 1,183 -0.00(-0.22%)
Oct 11, 2023 1.530 1.530 1.490 1.520 4,061 +0.02(+1.33%)
Oct 10, 2023 1.470 1.520 1.470 1.500 7,336 -0.02(-1.32%)
Oct 09, 2023 1.430 1.520 1.430 1.520 6,026 +0.02(+1.34%)
Oct 06, 2023 1.440 1.580 1.437 1.500 14,456 -0.02(-1.32%)
Oct 05, 2023 1.500 1.520 1.332 1.520 4,329 -0.02(-1.30%)
Oct 04, 2023 1.480 1.560 1.480 1.540 1,943 +0.01(+0.65%)
Oct 03, 2023 1.530 1.550 1.408 1.530 3,331 -0.02(-1.29%)
Oct 02, 2023 1.500 1.610 1.470 1.550 39,928 +0.08(+5.44%)
Sep 29, 2023 1.450 1.470 1.450 1.470 1,559 +0.09(+6.52%)
Sep 28, 2023 1.340 1.380 1.340 1.380 2,931 -0.03(-2.13%)
Sep 27, 2023 1.440 1.520 1.380 1.410 1,878 +0.02(+1.44%)
Sep 26, 2023 1.495 1.495 1.390 1.390 9,340 -0.20(-12.58%)
Sep 25, 2023 1.590 1.590 1.590 1.590 657 +0.17(+11.97%)
Sep 22, 2023 1.455 1.455 1.400 1.420 9,544 -0.05(-3.40%)
Sep 21, 2023 1.570 1.570 1.450 1.470 3,809 -0.08(-5.16%)
Sep 20, 2023 1.530 1.550 1.530 1.550 893 +0.02(+1.31%)
Sep 19, 2023 1.520 1.530 1.520 1.530 1,005 +0.01(+0.66%)
Sep 18, 2023 1.530 1.530 1.500 1.520 5,131 -0.01(-0.65%)
Sep 15, 2023 1.470 1.530 1.430 1.530 2,791 +0.03(+2.00%)
Sep 14, 2023 1.527 1.612 1.440 1.500 16,840 -0.05(-3.23%)
Sep 13, 2023 1.520 1.550 1.510 1.550 4,021 +0.00(+0.00%)
Sep 12, 2023 1.630 1.630 1.550 1.550 6,401 -0.01(-0.64%)
Sep 11, 2023 1.660 1.690 1.560 1.560 6,608 -0.15(-8.50%)
Sep 08, 2023 1.710 1.720 1.660 1.705 4,431 -0.04(-2.57%)
Sep 07, 2023 1.810 1.810 1.640 1.750 4,429 +0.02(+1.16%)
Sep 06, 2023 1.780 1.790 1.729 1.730 6,171 -0.06(-3.55%)
Sep 05, 2023 1.870 1.870 1.750 1.794 5,400 +0.00(+0.20%)
Sep 01, 2023 1.750 1.800 1.750 1.790 7,618 +0.03(+1.83%)
Aug 31, 2023 1.910 1.910 1.700 1.758 18,116 -0.12(-6.50%)
Aug 30, 2023 1.970 2.010 1.880 1.880 7,917 -0.11(-5.53%)
Aug 29, 2023 1.680 2.190 1.640 1.990 118,605 +0.29(+17.06%)
Aug 28, 2023 1.610 1.700 1.580 1.700 16,565 +0.07(+4.29%)
Aug 25, 2023 1.670 1.681 1.620 1.630 3,778 -0.09(-5.23%)
Aug 24, 2023 1.670 1.720 1.660 1.720 2,505 -0.03(-1.71%)
Aug 23, 2023 1.780 1.790 1.660 1.750 12,130 -0.01(-0.57%)
Aug 22, 2023 1.680 1.849 1.680 1.760 4,936 +0.05(+2.92%)
Aug 21, 2023 1.700 1.740 1.700 1.710 1,670 -0.03(-1.72%)
Aug 18, 2023 1.710 1.750 1.633 1.740 3,183 +0.11(+6.75%)
Aug 17, 2023 1.650 1.661 1.610 1.630 1,474 -0.04(-2.40%)
Aug 16, 2023 1.700 1.700 1.610 1.670 5,136 -0.03(-1.76%)
Aug 15, 2023 1.780 1.820 1.700 1.700 6,009 -0.05(-2.86%)
Aug 14, 2023 1.740 1.760 1.680 1.750 9,200 +0.05(+2.94%)
Aug 11, 2023 1.780 1.780 1.700 1.700 5,329 -0.15(-8.11%)
Aug 10, 2023 1.780 1.870 1.763 1.850 3,359 +0.08(+4.52%)
Aug 09, 2023 1.820 1.880 1.770 1.770 7,255 +0.00(+0.00%)
Aug 08, 2023 1.660 1.775 1.660 1.770 11,740 +0.02(+1.14%)
Aug 07, 2023 1.760 1.780 1.660 1.750 23,956 +0.02(+1.16%)
Aug 04, 2023 1.770 1.780 1.700 1.730 7,907 -0.06(-3.35%)
Aug 03, 2023 1.730 1.842 1.726 1.790 5,294 +0.11(+6.55%)
Aug 02, 2023 1.860 1.890 1.680 1.680 9,511 -0.13(-7.18%)
Aug 01, 2023 1.760 1.900 1.760 1.810 6,120 +0.02(+1.12%)
Jul 31, 2023 1.920 1.940 1.790 1.790 15,040 -0.08(-4.28%)
Jul 28, 2023 1.730 1.930 1.730 1.870 6,781 +0.17(+10.01%)
Jul 27, 2023 1.940 1.940 1.610 1.700 22,669 -0.15(-8.11%)
Jul 26, 2023 1.800 1.930 1.715 1.850 27,460 +0.05(+2.78%)
Jul 25, 2023 1.790 1.899 1.740 1.800 46,995 +0.17(+10.43%)
Jul 24, 2023 2.090 2.090 1.610 1.630 66,661 -0.44(-21.26%)
Jul 21, 2023 1.970 2.280 1.930 2.070 28,461 +0.10(+5.08%)
Jul 20, 2023 1.990 2.050 1.912 1.970 20,355 -0.02(-1.01%)
Jul 19, 2023 2.010 2.110 1.920 1.990 42,194 -0.02(-1.24%)
Jul 18, 2023 2.190 2.190 2.010 2.015 38,273 -0.15(-6.72%)
Jul 17, 2023 2.440 2.443 2.100 2.160 34,326 -0.23(-9.62%)
Jul 14, 2023 2.720 2.740 2.250 2.390 41,982 -0.23(-8.78%)
Jul 13, 2023 2.450 2.755 2.360 2.620 45,056 +0.27(+11.49%)
Jul 12, 2023 2.510 2.650 2.330 2.350 95,719 -0.11(-4.47%)
Jul 11, 2023 2.460 2.670 2.460 2.460 50,717 +0.00(+0.00%)
Jul 10, 2023 2.490 2.590 2.342 2.460 28,204 +0.03(+1.23%)
Jul 07, 2023 2.290 2.650 2.172 2.430 74,893 +0.18(+8.00%)
Jul 06, 2023 2.290 2.290 2.100 2.250 11,513 +0.03(+1.35%)
Jul 05, 2023 2.280 2.390 2.170 2.220 69,985 -0.14(-5.93%)
Jul 03, 2023 2.120 2.494 2.019 2.360 81,006 +0.32(+15.49%)
Jun 30, 2023 2.110 2.150 1.980 2.043 32,512 +0.00(+0.17%)
Jun 29, 2023 1.920 2.070 1.920 2.040 9,588 +0.12(+6.25%)
Jun 28, 2023 1.960 2.060 1.904 1.920 46,920 -0.18(-8.57%)
Jun 27, 2023 2.000 2.250 1.925 2.100 58,999 +0.13(+6.35%)
Jun 26, 2023 2.000 2.044 1.710 1.975 34,133 -0.07(-3.21%)
Jun 23, 2023 2.100 2.216 1.860 2.040 99,309 -0.04(-1.93%)
Jun 22, 2023 1.700 2.200 1.650 2.080 299,233 +0.34(+19.55%)
Jun 21, 2023 1.500 1.890 1.410 1.740 399,020 +0.24(+16.00%)
Jun 20, 2023 1.360 1.520 1.360 1.500 90,329 +0.11(+7.91%)
Jun 16, 2023 1.380 1.460 1.360 1.390 15,222 +0.00(+0.00%)
Jun 15, 2023 1.390 1.440 1.330 1.390 29,784 -4.00(-74.19%)
May 08, 2023 6.405 6.405 5.229 5.385 10,782 -1.49(-21.62%)
May 05, 2023 5.517 7.140 5.094 6.870 8,808 +1.62(+30.86%)
May 04, 2023 5.187 5.250 4.812 5.250 5,435 +0.20(+3.86%)
May 03, 2023 5.247 5.247 4.950 5.055 905 +0.19(+4.01%)
May 02, 2023 4.515 5.163 4.515 4.860 3,643 +0.04(+0.81%)
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.