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

(TSV: BTCW )

0.1100 UNCHANGED
Streaming Delayed Price Updated: 3:40 PM EDT, Jun 14, 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 (%)
Mar 28, 2024 0.1450 0 -0.00(-2.03%)
Mar 27, 2024 0.1650 0.1650 0.1450 0.1480 272,345 -0.01(-7.50%)
Mar 26, 2024 0.1600 0.1800 0.1550 0.1600 1,151,937 +0.00(+0.00%)
Mar 25, 2024 0.1500 0.1600 0.1400 0.1600 1,106,002 +0.02(+10.34%)
Mar 22, 2024 0.1650 0.1650 0.1400 0.1450 521,509 -0.01(-6.45%)
Mar 21, 2024 0.1450 0.1700 0.1400 0.1550 1,431,842 +0.02(+14.81%)
Mar 20, 2024 0.1400 0.1400 0.1300 0.1350 1,058,464 -0.01(-3.57%)
Mar 19, 2024 0.1250 0.1400 0.1150 0.1400 1,268,502 +0.00(+0.00%)
Mar 18, 2024 0.1700 0.1750 0.1400 0.1400 798,137 -0.03(-17.65%)
Mar 15, 2024 0.1700 0.1700 0.1550 0.1700 772,726 -0.01(-5.56%)
Mar 14, 2024 0.2050 0.2050 0.1750 0.1800 928,663 -0.02(-7.69%)
Mar 13, 2024 0.1950 0.2050 0.1850 0.1950 1,109,123 +0.01(+2.63%)
Mar 12, 2024 0.2000 0.2050 0.1850 0.1900 920,966 +0.01(+2.70%)
Mar 11, 2024 0.2150 0.2300 0.1850 0.1850 1,286,856 -0.02(-11.90%)
Mar 08, 2024 0.2000 0.2250 0.2000 0.2100 672,963 +0.01(+5.00%)
Mar 07, 2024 0.2100 0.2250 0.1950 0.2000 870,645 -0.01(-4.76%)
Mar 06, 2024 0.1950 0.2250 0.1900 0.2100 725,592 +0.02(+10.53%)
Mar 05, 2024 0.2000 0.2300 0.1800 0.1900 2,257,943 -0.06(-24.00%)
Mar 04, 2024 0.2300 0.2500 0.2100 0.2500 2,350,602 +0.06(+31.58%)
Mar 01, 2024 0.2000 0.2000 0.1750 0.1900 1,059,408 +0.01(+5.56%)
Feb 29, 2024 0.1600 0.2200 0.1600 0.1800 2,760,530 +0.04(+28.57%)
Feb 28, 2024 0.1300 0.1700 0.1200 0.1400 1,937,590 +0.03(+21.74%)
Feb 27, 2024 0.1200 0.1250 0.1000 0.1150 816,300 +0.01(+9.52%)
Feb 26, 2024 0.1000 0.1200 0.0900 0.1050 710,600 +0.01(+16.67%)
Feb 23, 2024 0.0850 0.1000 0.0800 0.0900 870,846 +0.00(+5.88%)
Feb 22, 2024 0.0800 0.0850 0.0750 0.0850 268,187 +0.01(+13.33%)
Feb 21, 2024 0.0750 0.0800 0.0750 0.0750 234,870 +0.00(+0.00%)
Feb 20, 2024 0.0600 0.0800 0.0600 0.0750 1,250,241 +0.02(+36.36%)
Feb 16, 2024 0.0550 0 +0.00(+0.00%)
Feb 15, 2024 0.0650 0.0650 0.0550 0.0550 169,928 -0.00(-8.33%)
Feb 14, 2024 0.0600 0.0600 0.0550 0.0600 400,101 +0.00(+9.09%)
Feb 13, 2024 0.0600 0.0600 0.0550 0.0550 242,570 -0.00(-8.33%)
Feb 12, 2024 0.0600 0.0600 0.0550 0.0600 166,568 +0.00(+0.00%)
Feb 09, 2024 0.0600 0.0650 0.0550 0.0600 523,177 -0.01(-7.69%)
Feb 08, 2024 0.0600 0.0650 0.0500 0.0650 587,583 +0.01(+8.33%)
Feb 07, 2024 0.0550 0.0600 0.0550 0.0600 80,656 +0.00(+0.00%)
Feb 06, 2024 0.0600 0.0600 0.0550 0.0600 19,834 +0.00(+0.00%)
Feb 05, 2024 0.0650 0.0650 0.0550 0.0600 144,138 -0.01(-7.69%)
Feb 02, 2024 0.0600 0.0650 0.0550 0.0650 49,525 +0.01(+18.18%)
Feb 01, 2024 0.0500 0.0600 0.0500 0.0550 392,300 +0.00(+0.00%)
Jan 31, 2024 0.0600 0.0600 0.0500 0.0550 615,141 -0.00(-8.33%)
Jan 30, 2024 0.0650 0.0650 0.0600 0.0600 79,026 +0.00(+0.00%)
Jan 29, 2024 0.0600 0.0650 0.0600 0.0600 36,792 +0.00(+0.00%)
Jan 26, 2024 0.0550 0.0600 0.0550 0.0600 316,244 +0.01(+20.00%)
Jan 25, 2024 0.0500 0.0500 0.0500 0.0500 11,788 -0.00(-9.09%)
Jan 24, 2024 0.0550 0.0550 0.0550 0.0550 65,538 +0.00(+0.00%)
Jan 23, 2024 0.0550 0.0600 0.0550 0.0550 71,560 -0.00(-8.33%)
Jan 22, 2024 0.0600 0.0650 0.0550 0.0600 166,296 +0.00(+0.00%)
Jan 19, 2024 0.0600 0.0600 0.0550 0.0600 333,049 +0.00(+9.09%)
Jan 18, 2024 0.0600 0.0650 0.0550 0.0550 234,432 -0.00(-8.33%)
Jan 17, 2024 0.0650 0.0650 0.0600 0.0600 358,453 -0.01(-7.69%)
Jan 16, 2024 0.0750 0.0750 0.0650 0.0650 542,485 -0.01(-7.14%)
Jan 15, 2024 0.0650 0.0750 0.0650 0.0700 726,486 +0.00(+0.00%)
Jan 12, 2024 0.0800 0.0800 0.0600 0.0700 1,028,033 -0.01(-12.50%)
Jan 11, 2024 0.0500 0.0900 0.0500 0.0800 3,128,616 +0.03(+60.00%)
Jan 10, 2024 0.0500 0.0500 0.0500 0.0500 10,931 +0.00(+0.00%)
Jan 09, 2024 0.0450 0.0500 0.0450 0.0500 48,882 +0.00(+0.00%)
Jan 08, 2024 0.0500 0.0500 0.0450 0.0500 248,369 +0.00(+0.00%)
Jan 05, 2024 0.0500 0.0500 0.0500 0.0500 4,280 +0.01(+11.11%)
Jan 04, 2024 0.0450 0.0500 0.0450 0.0450 136,136 +0.00(+0.00%)
Jan 03, 2024 0.0500 0.0500 0.0450 0.0450 317,706 -0.01(-10.00%)
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.