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 (%)
Dec 30, 2022 3.800 3.800 3.500 3.508 12,314 -0.01(-0.34%)
Dec 29, 2022 3.302 3.798 3.302 3.520 10,540 -0.04(-1.12%)
Dec 28, 2022 3.678 3.686 3.440 3.560 12,348 -0.06(-1.71%)
Dec 27, 2022 3.800 3.800 3.600 3.622 7,052 -0.10(-2.74%)
Dec 23, 2022 3.800 3.896 3.644 3.724 5,652 +0.08(+2.31%)
Dec 22, 2022 3.844 3.998 3.616 3.640 11,325 -0.22(-5.75%)
Dec 21, 2022 3.720 4.000 3.720 3.862 5,361 +0.01(+0.21%)
Dec 20, 2022 4.000 4.232 3.838 3.854 5,887 -0.16(-3.94%)
Dec 19, 2022 4.632 4.700 4.000 4.012 13,316 -0.43(-9.64%)
Dec 16, 2022 4.800 4.800 4.440 4.440 10,779 -0.24(-5.09%)
Dec 15, 2022 4.600 4.740 4.400 4.678 15,440 +0.07(+1.61%)
Dec 14, 2022 5.200 5.258 4.400 4.604 23,913 -0.65(-12.44%)
Dec 13, 2022 5.516 5.600 5.000 5.258 21,687 -0.26(-4.68%)
Dec 12, 2022 5.000 5.720 4.836 5.516 33,290 +0.63(+12.80%)
Dec 09, 2022 4.898 5.326 4.600 4.890 10,775 +0.29(+6.30%)
Dec 08, 2022 4.830 4.956 4.470 4.600 4,198 +0.00(+0.00%)
Dec 07, 2022 4.900 4.940 4.444 4.600 7,265 -0.30(-6.12%)
Dec 06, 2022 5.200 5.200 4.600 4.900 4,925 -0.14(-2.85%)
Dec 05, 2022 5.000 5.140 4.980 5.044 9,004 +0.06(+1.29%)
Dec 02, 2022 4.626 5.158 4.600 4.980 17,902 +0.33(+7.05%)
Dec 01, 2022 4.800 4.880 4.600 4.652 5,752 -0.22(-4.52%)
Nov 30, 2022 4.600 4.940 4.640 4.872 5,269 +0.27(+5.87%)
Nov 29, 2022 4.800 4.860 4.300 4.602 8,352 -0.10(-2.21%)
Nov 28, 2022 4.760 4.988 4.700 4.706 5,766 -0.05(-1.13%)
Nov 25, 2022 4.792 4.880 4.600 4.760 1,792 +0.11(+2.32%)
Nov 23, 2022 4.820 4.820 4.610 4.652 8,927 -0.16(-3.41%)
Nov 22, 2022 5.198 5.198 4.610 4.816 4,663 -0.07(-1.51%)
Nov 21, 2022 4.862 5.196 4.862 4.890 5,596 -0.03(-0.65%)
Nov 18, 2022 5.004 5.200 4.902 4.922 3,645 +0.00(+0.04%)
Nov 17, 2022 5.300 5.380 4.774 4.920 6,928 -0.14(-2.77%)
Nov 16, 2022 5.400 5.430 5.000 5.060 6,439 -0.29(-5.39%)
Nov 15, 2022 5.600 5.600 5.174 5.348 18,980 +0.40(+8.00%)
Nov 14, 2022 5.200 5.160 4.640 4.952 14,782 +0.29(+6.22%)
Nov 11, 2022 4.660 4.998 4.604 4.662 12,024 +0.02(+0.34%)
Nov 10, 2022 4.620 4.800 4.212 4.646 9,215 +0.25(+5.59%)
Nov 09, 2022 5.000 5.058 4.400 4.400 9,777 -0.43(-8.90%)
Nov 08, 2022 5.156 5.200 4.828 4.830 10,308 -0.07(-1.43%)
Nov 07, 2022 5.200 5.240 4.820 4.900 10,999 -0.14(-2.85%)
Nov 04, 2022 5.200 5.300 5.018 5.044 7,105 -0.12(-2.36%)
Nov 03, 2022 5.466 5.466 5.000 5.166 9,714 -0.27(-5.04%)
Nov 02, 2022 5.560 5.560 5.234 5.440 7,245 -0.12(-2.16%)
Nov 01, 2022 5.720 5.720 5.400 5.560 6,539 +0.05(+0.98%)
Oct 31, 2022 5.400 5.800 5.400 5.506 12,118 +0.19(+3.65%)
Oct 28, 2022 5.400 5.480 5.206 5.312 4,536 -0.06(-1.19%)
Oct 27, 2022 5.472 5.562 5.290 5.376 14,020 -0.03(-0.63%)
Oct 26, 2022 5.400 5.500 5.300 5.410 12,433 -0.01(-0.11%)
Oct 25, 2022 5.600 5.998 5.208 5.416 29,047 -0.04(-0.81%)
Oct 24, 2022 5.954 5.978 5.400 5.460 13,019 -0.51(-8.48%)
Oct 21, 2022 6.000 6.000 5.822 5.966 5,335 +0.01(+0.20%)
Oct 20, 2022 5.700 5.968 5.206 5.954 6,970 +0.16(+2.73%)
Oct 19, 2022 6.000 6.096 5.702 5.796 13,877 -0.08(-1.40%)
Oct 18, 2022 5.800 6.600 5.440 5.878 23,007 +0.40(+7.22%)
Oct 17, 2022 5.700 6.088 5.020 5.482 9,690 +0.08(+1.52%)
Oct 14, 2022 5.800 5.870 5.400 5.400 9,076 -0.20(-3.57%)
Oct 13, 2022 5.800 5.884 5.300 5.600 12,491 -0.20(-3.45%)
Oct 12, 2022 6.200 6.364 5.620 5.800 9,081 -0.20(-3.33%)
Oct 11, 2022 6.000 6.400 5.982 6.000 8,788 -0.17(-2.82%)
Oct 10, 2022 7.000 7.000 6.000 6.174 7,679 -0.28(-4.40%)
Oct 07, 2022 7.376 7.376 6.416 6.458 18,915 -0.65(-9.09%)
Oct 06, 2022 7.200 7.400 7.100 7.104 5,419 -0.18(-2.42%)
Oct 05, 2022 7.344 7.400 7.000 7.280 11,733 +0.08(+1.11%)
Oct 04, 2022 7.204 7.576 7.000 7.200 33,755 -0.00(-0.03%)
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.