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 )

0.1000 -0.0100 (-9.09%)
Streaming Delayed Price Updated: 3:33 PM EDT, Jun 17, 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 0.1050 0.1050 0.1000 0.1000 180,660 -0.00(-4.76%)
Apr 29, 2024 0.1150 0.1150 0.1050 0.1050 158,162 -0.01(-4.55%)
Apr 26, 2024 0.1150 0.1150 0.1100 0.1100 345,647 -0.01(-4.35%)
Apr 25, 2024 0.1200 0.1250 0.1150 0.1150 174,349 -0.01(-8.00%)
Apr 24, 2024 0.1250 0.1250 0.1200 0.1250 94,806 +0.00(+0.00%)
Apr 23, 2024 0.1300 0.1350 0.1250 0.1250 124,502 -0.01(-3.85%)
Apr 22, 2024 0.1150 0.1400 0.1150 0.1300 446,511 +0.01(+13.04%)
Apr 19, 2024 0.1200 0.1300 0.1150 0.1150 351,761 -0.00(-4.17%)
Apr 18, 2024 0.1200 0.1250 0.1200 0.1200 84,210 +0.00(+0.00%)
Apr 17, 2024 0.1200 0.1200 0.1200 0.1200 263,352 +0.00(+0.00%)
Apr 16, 2024 0.1250 0.1400 0.1200 0.1200 279,803 +0.00(+0.00%)
Apr 15, 2024 0.1250 0.1250 0.1150 0.1200 262,286 -0.01(-4.00%)
Apr 12, 2024 0.1200 0.1800 0.1100 0.1250 1,172,987 +0.01(+4.17%)
Apr 11, 2024 0.1250 0.1300 0.1200 0.1200 216,336 -0.01(-4.00%)
Apr 10, 2024 0.1300 0.1300 0.1200 0.1250 127,023 +0.00(+0.00%)
Apr 09, 2024 0.1300 0.1350 0.1250 0.1250 206,565 -0.01(-3.85%)
Apr 08, 2024 0.1350 0.1350 0.1300 0.1300 178,943 +0.01(+4.00%)
Apr 05, 2024 0.1350 0.1350 0.1250 0.1250 144,191 -0.01(-7.41%)
Apr 04, 2024 0.1300 0.1400 0.1300 0.1350 360,874 +0.01(+8.00%)
Apr 03, 2024 0.1300 0.1350 0.1250 0.1250 315,842 -0.01(-3.85%)
Apr 02, 2024 0.1400 0.1400 0.1300 0.1300 479,364 -0.01(-10.34%)
Apr 01, 2024 0.1500 0.1550 0.1400 0.1450 418,459 +0.00(+0.00%)
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%)
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.