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 (NQ: METX )

2.030 UNCHANGED
Last Price Updated: 3:57 PM EDT, Sep 28, 2023 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 30, 2020 1794 1794 1680 1722 15 +12.00(+0.70%)
Oct 29, 2020 1740 1746 1637 1710 55 -30.00(-1.72%)
Oct 28, 2020 1830 1860 1722 1740 63 -90.00(-4.92%)
Oct 27, 2020 1938 1944 1800 1830 73 -162.00(-8.13%)
Oct 26, 2020 2064 2064 1962 1992 45 -78.00(-3.77%)
Oct 23, 2020 2160 2190 2040 2070 38 -72.00(-3.36%)
Oct 22, 2020 2106 2190 2010 2142 111 +102.00(+5.00%)
Oct 21, 2020 2141 2141 1980 2040 61 -120.00(-5.56%)
Oct 20, 2020 2184 2202 2124 2160 68 -24.00(-1.10%)
Oct 19, 2020 2220 2280 2148 2184 81 -78.00(-3.45%)
Oct 16, 2020 2424 2784 2202 2262 1,016 -132.00(-5.51%)
Oct 15, 2020 2442 2466 2340 2394 24 -48.00(-1.97%)
Oct 14, 2020 2376 2442 2364 2442 36 +24.00(+0.99%)
Oct 13, 2020 2508 2514 2322 2418 104 +36.00(+1.51%)
Oct 12, 2020 2520 2694 2256 2382 564 +18.00(+0.76%)
Oct 09, 2020 2460 2514 2298 2364 72 -48.00(-1.99%)
Oct 08, 2020 2592 2592 2340 2412 76 -192.00(-7.37%)
Oct 07, 2020 2652 2874 2586 2604 28 -126.00(-4.62%)
Oct 06, 2020 2904 3126 2580 2730 84 -174.00(-5.99%)
Oct 05, 2020 2814 3060 2706 2904 31 +108.00(+3.86%)
Oct 02, 2020 3300 3336 2796 2796 108 -504.00(-15.27%)
Oct 01, 2020 3720 3720 3120 3300 149 -174.00(-5.01%)
Sep 30, 2020 3708 3720 3258 3474 177 -180.00(-4.93%)
Sep 29, 2020 3864 4032 3570 3654 56 -78.00(-2.09%)
Sep 28, 2020 3918 4089 3474 3732 70 +0.00(+0.00%)
Sep 25, 2020 3852 3852 3720 3732 13 -120.00(-3.12%)
Sep 24, 2020 4332 4560 3732 3852 145 -636.00(-14.17%)
Sep 23, 2020 4434 4542 4260 4488 83 +0.00(+0.00%)
Sep 22, 2020 5070 5100 4290 4488 200 -606.00(-11.90%)
Sep 21, 2020 5334 5364 4890 5094 44 -264.00(-4.93%)
Sep 18, 2020 5064 5358 4962 5358 162 +270.00(+5.31%)
Sep 17, 2020 5154 5274 4992 5088 50 -120.00(-2.30%)
Sep 16, 2020 5100 5262 5100 5208 37 +102.00(+2.00%)
Sep 15, 2020 5100 5232 5046 5106 69 +60.00(+1.19%)
Sep 14, 2020 5040 5295 4980 5046 104 -144.00(-2.77%)
Sep 11, 2020 5094 5220 4980 5190 57 +0.00(+0.00%)
Sep 10, 2020 4860 5352 4818 5190 53 +216.00(+4.34%)
Sep 09, 2020 4800 5130 4374 4974 88 +708.00(+16.60%)
Sep 08, 2020 4080 4266 3900 4266 11 +162.00(+3.95%)
Sep 04, 2020 4182 4200 4098 4104 12 -96.00(-2.29%)
Sep 03, 2020 4620 4638 4200 4200 21 -558.00(-11.73%)
Sep 02, 2020 4920 5040 4620 4758 72 -282.00(-5.60%)
Sep 01, 2020 5088 5088 4878 5040 28 -600.00(-10.64%)
Aug 31, 2020 5640 5640 5640 5640 1 +372.00(+7.06%)
Aug 28, 2020 5472 5472 5124 5268 18 +12.00(+0.23%)
Aug 27, 2020 5334 5868 5136 5256 11 +150.00(+2.94%)
Aug 26, 2020 5400 5400 5052 5106 7 -54.00(-1.05%)
Aug 25, 2020 5028 5514 4800 5160 36 +288.00(+5.91%)
Aug 24, 2020 5556 5556 4860 4872 96 -576.00(-10.57%)
Aug 21, 2020 5736 5874 5265 5448 71 -396.00(-6.78%)
Aug 20, 2020 6060 6090 5688 5844 50 +78.00(+1.35%)
Aug 19, 2020 6318 6318 5766 5766 51 -336.00(-5.51%)
Aug 18, 2020 6180 6600 6084 6102 67 -30.00(-0.49%)
Aug 17, 2020 6054 6396 6000 6132 160 +78.00(+1.29%)
Aug 14, 2020 6228 6258 5484 6054 38 -264.00(-4.18%)
Aug 13, 2020 6276 6528 6276 6318 15 -60.00(-0.94%)
Aug 12, 2020 6756 6756 6246 6378 32 -282.00(-4.23%)
Aug 11, 2020 6630 6690 6522 6660 13 +0.00(+0.00%)
Aug 10, 2020 6804 6822 6240 6660 37 -60.00(-0.89%)
Aug 07, 2020 6864 6972 6600 6720 60 -96.00(-1.41%)
Aug 06, 2020 6876 6894 6612 6816 29 -48.00(-0.70%)
Aug 05, 2020 6870 6966 6722 6864 29 +42.00(+0.62%)
Aug 04, 2020 6858 6942 6738 6822 67 +12.00(+0.18%)
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.