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

BTC Digital Ltd. - Ordinary Shares (NQ: BTCT )

2.280 +0.120 (+5.56%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 31, 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 (%)
Jan 31, 2024 4.080 4.145 3.750 3.810 173,397 -0.33(-7.97%)
Jan 30, 2024 4.440 4.440 4.120 4.140 32,748 -0.30(-6.76%)
Jan 29, 2024 4.400 4.500 4.240 4.440 26,993 +0.10(+2.30%)
Jan 26, 2024 4.030 4.530 4.030 4.340 121,410 +0.29(+7.16%)
Jan 25, 2024 4.290 4.290 4.021 4.050 26,850 -0.12(-2.88%)
Jan 24, 2024 4.120 4.385 4.100 4.170 39,522 +0.08(+1.96%)
Jan 23, 2024 4.020 4.365 4.020 4.090 16,625 +0.07(+1.74%)
Jan 22, 2024 4.000 4.420 4.000 4.020 31,217 -0.09(-2.19%)
Jan 19, 2024 4.500 4.674 4.018 4.110 70,820 -0.39(-8.67%)
Jan 18, 2024 4.900 5.140 4.500 4.500 56,037 -0.54(-10.78%)
Jan 17, 2024 5.270 5.270 4.510 5.044 96,521 -0.15(-2.82%)
Jan 16, 2024 5.690 5.500 4.880 5.190 118,574 -0.57(-9.90%)
Jan 12, 2024 5.950 6.062 5.010 5.760 287,263 +0.16(+2.86%)
Jan 11, 2024 4.990 5.760 4.690 5.600 685,064 +0.92(+19.77%)
Jan 10, 2024 4.490 4.780 4.273 4.676 32,707 +0.18(+3.90%)
Jan 09, 2024 4.590 4.609 4.200 4.500 9,744 -0.18(-3.85%)
Jan 08, 2024 4.690 4.690 4.060 4.680 33,775 +0.07(+1.52%)
Jan 05, 2024 4.860 4.860 4.290 4.610 18,909 -0.21(-4.46%)
Jan 04, 2024 4.180 4.920 4.155 4.825 25,276 +0.83(+20.63%)
Jan 03, 2024 4.180 4.210 3.900 4.000 12,965 -0.15(-3.61%)
Jan 02, 2024 4.840 4.910 4.140 4.150 49,732 -0.67(-13.90%)
Dec 29, 2023 4.810 5.000 4.420 4.820 48,203 +0.15(+3.21%)
Dec 28, 2023 4.850 5.100 4.532 4.670 81,652 -0.43(-8.43%)
Dec 27, 2023 4.570 5.130 4.240 5.100 178,305 +0.86(+20.28%)
Dec 26, 2023 4.670 4.830 3.999 4.240 72,575 -0.36(-7.88%)
Dec 22, 2023 4.050 4.800 3.670 4.603 132,471 +0.45(+10.90%)
Dec 21, 2023 4.000 4.150 3.810 4.150 21,272 +0.19(+4.67%)
Dec 20, 2023 3.840 4.150 3.530 3.965 89,472 +0.11(+2.99%)
Dec 19, 2023 3.640 3.900 3.400 3.850 51,492 +0.31(+8.76%)
Dec 18, 2023 3.640 3.900 3.500 3.540 54,928 -0.08(-2.21%)
Dec 15, 2023 3.630 3.970 3.510 3.620 38,568 +0.24(+7.10%)
Dec 14, 2023 3.590 3.590 3.333 3.380 12,077 -0.15(-4.25%)
Dec 13, 2023 3.540 3.660 3.400 3.530 6,868 +0.02(+0.64%)
Dec 12, 2023 3.660 3.660 3.480 3.508 5,839 -0.14(-3.81%)
Dec 11, 2023 3.610 3.840 3.350 3.646 23,518 +0.20(+5.69%)
Dec 08, 2023 3.470 3.680 3.334 3.450 12,467 -0.02(-0.58%)
Dec 07, 2023 3.690 3.690 3.470 3.470 20,941 -0.04(-1.14%)
Dec 06, 2023 3.980 3.980 3.500 3.510 32,174 -0.27(-7.07%)
Dec 05, 2023 3.380 4.000 3.380 3.777 145,858 +0.42(+12.41%)
Dec 04, 2023 3.400 3.700 3.280 3.360 62,050 +0.08(+2.44%)
Dec 01, 2023 3.230 3.400 3.010 3.280 18,730 +0.18(+5.81%)
Nov 30, 2023 3.160 3.340 3.034 3.100 14,090 +0.10(+3.33%)
Nov 29, 2023 3.290 3.335 3.000 3.000 13,961 -0.01(-0.33%)
Nov 28, 2023 3.460 3.530 3.000 3.010 38,286 -0.50(-14.25%)
Nov 27, 2023 3.380 3.800 3.380 3.510 11,204 +0.13(+3.85%)
Nov 24, 2023 3.600 3.754 3.320 3.380 6,715 -0.22(-6.11%)
Nov 22, 2023 3.520 3.740 3.362 3.600 7,426 +0.00(+0.00%)
Nov 21, 2023 3.290 3.750 3.183 3.600 7,762 +0.20(+5.88%)
Nov 20, 2023 2.710 3.550 2.710 3.400 13,523 -0.14(-3.95%)
Nov 17, 2023 3.670 3.680 2.510 3.540 87,271 -0.26(-6.84%)
Nov 16, 2023 3.650 3.810 3.570 3.800 8,549 +0.09(+2.56%)
Nov 15, 2023 3.690 3.755 3.470 3.705 30,397 +0.15(+4.07%)
Nov 14, 2023 3.690 3.790 3.517 3.560 8,950 -0.14(-3.78%)
Nov 13, 2023 3.520 3.700 3.520 3.700 7,283 +0.18(+5.11%)
Nov 10, 2023 3.850 3.850 3.500 3.520 35,707 -0.32(-8.33%)
Nov 09, 2023 3.740 4.000 3.570 3.840 24,836 +0.09(+2.40%)
Nov 08, 2023 3.670 3.750 3.585 3.750 13,938 +0.03(+0.81%)
Nov 07, 2023 3.450 3.720 3.450 3.720 4,814 +0.12(+3.33%)
Nov 06, 2023 3.690 3.770 3.498 3.600 7,526 +0.10(+2.86%)
Nov 03, 2023 3.440 3.760 3.440 3.500 27,430 -0.07(-1.98%)
Nov 02, 2023 3.420 3.640 3.418 3.571 9,010 -0.10(-2.70%)
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.