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 (%)
Jul 31, 2023 3.940 3.962 3.630 3.728 9,760 -0.06(-1.64%)
Jul 28, 2023 3.950 3.956 3.778 3.790 9,538 -0.07(-1.76%)
Jul 27, 2023 3.840 4.000 3.700 3.858 8,150 -0.12(-2.97%)
Jul 26, 2023 3.880 4.100 3.760 3.976 7,327 -0.00(-0.05%)
Jul 25, 2023 4.020 4.200 3.800 3.978 13,283 +0.12(+3.06%)
Jul 24, 2023 3.984 4.196 3.720 3.860 24,194 -0.25(-6.04%)
Jul 21, 2023 4.680 4.700 3.998 4.108 27,298 -0.40(-8.79%)
Jul 20, 2023 4.600 4.800 4.478 4.504 29,802 +0.12(+2.69%)
Jul 19, 2023 4.200 4.500 4.126 4.386 28,886 +0.19(+4.43%)
Jul 18, 2023 4.060 4.400 4.030 4.200 18,985 +0.04(+1.01%)
Jul 17, 2023 4.118 4.400 3.980 4.158 33,603 -0.04(-1.00%)
Jul 14, 2023 5.200 5.300 4.040 4.200 186,338 -0.08(-1.87%)
Jul 13, 2023 3.980 4.600 3.780 4.280 65,689 +0.32(+8.08%)
Jul 12, 2023 3.820 3.990 3.512 3.960 11,832 +0.06(+1.64%)
Jul 11, 2023 3.740 3.996 3.510 3.896 25,882 +0.22(+5.93%)
Jul 10, 2023 3.600 3.748 3.600 3.678 10,783 +0.04(+1.21%)
Jul 07, 2023 3.868 3.868 3.402 3.634 18,122 -0.12(-3.09%)
Jul 06, 2023 3.772 3.800 3.650 3.750 6,895 -0.02(-0.58%)
Jul 05, 2023 3.730 3.800 3.624 3.772 4,565 +0.21(+5.96%)
Jul 03, 2023 3.560 3.764 3.504 3.560 4,780 -0.09(-2.57%)
Jun 30, 2023 3.800 3.900 3.600 3.654 11,063 -0.06(-1.62%)
Jun 29, 2023 3.860 3.860 3.600 3.714 7,169 -0.19(-4.77%)
Jun 28, 2023 3.700 3.900 3.666 3.900 6,575 +0.12(+3.07%)
Jun 27, 2023 4.096 4.096 3.750 3.784 9,433 -0.15(-3.86%)
Jun 26, 2023 4.200 4.158 3.832 3.936 4,283 -0.10(-2.53%)
Jun 23, 2023 4.000 4.400 3.752 4.038 39,313 +0.10(+2.49%)
Jun 22, 2023 3.880 4.000 3.708 3.940 5,566 -0.06(-1.50%)
Jun 21, 2023 3.720 4.200 3.602 4.000 38,848 +0.17(+4.44%)
Jun 20, 2023 3.800 3.854 3.740 3.830 3,703 +0.01(+0.31%)
Jun 16, 2023 3.800 3.848 3.700 3.818 5,089 +0.12(+3.19%)
Jun 15, 2023 3.880 3.886 3.540 3.700 18,673 -0.08(-2.06%)
Jun 14, 2023 3.786 3.890 3.650 3.778 13,425 -0.02(-0.53%)
Jun 13, 2023 3.780 3.896 3.580 3.798 11,705 +0.02(+0.48%)
Jun 12, 2023 3.862 3.908 3.700 3.780 5,321 -0.08(-2.07%)
Jun 09, 2023 4.000 4.000 3.820 3.860 6,657 -0.20(-4.93%)
Jun 08, 2023 3.880 4.060 3.820 4.060 3,607 +0.12(+3.05%)
Jun 07, 2023 3.900 4.060 3.840 3.940 9,320 -0.01(-0.25%)
Jun 06, 2023 4.060 4.060 3.904 3.950 10,337 -0.00(-0.10%)
Jun 05, 2023 4.200 4.200 3.880 3.954 16,697 -0.01(-0.15%)
Jun 02, 2023 4.000 4.200 3.900 3.960 25,540 +0.11(+2.96%)
Jun 01, 2023 4.000 4.000 3.760 3.846 3,421 +0.07(+1.91%)
May 31, 2023 3.994 4.000 3.600 3.774 11,670 -0.24(-5.98%)
May 30, 2023 3.800 4.124 3.800 4.014 5,882 +0.21(+5.63%)
May 26, 2023 3.740 4.054 3.740 3.800 7,475 -0.25(-6.27%)
May 25, 2023 3.732 4.124 3.732 4.054 18,994 +0.32(+8.63%)
May 24, 2023 3.560 3.876 3.560 3.732 13,282 +0.00(+0.05%)
May 23, 2023 3.650 3.898 3.650 3.730 9,296 +0.08(+2.19%)
May 22, 2023 4.400 4.400 3.600 3.650 7,787 -0.01(-0.16%)
May 19, 2023 3.840 3.920 3.600 3.656 14,766 -0.12(-3.28%)
May 18, 2023 3.628 3.960 3.628 3.780 10,356 -0.08(-2.07%)
May 17, 2023 3.724 3.960 3.724 3.860 9,360 +0.06(+1.58%)
May 16, 2023 3.702 3.990 3.702 3.800 14,943 +0.03(+0.80%)
May 15, 2023 3.850 3.936 3.770 3.770 8,248 -0.06(-1.52%)
May 12, 2023 3.834 3.938 3.700 3.828 10,274 -0.13(-3.19%)
May 11, 2023 4.060 4.078 3.820 3.954 9,498 -0.05(-1.15%)
May 10, 2023 3.988 4.174 3.822 4.000 9,259 -0.10(-2.39%)
May 09, 2023 4.172 4.190 3.840 4.098 14,367 -0.10(-2.43%)
May 08, 2023 3.800 4.360 3.830 4.200 39,512 +0.38(+9.95%)
May 05, 2023 4.000 4.000 3.706 3.820 23,321 -0.14(-3.54%)
May 04, 2023 3.800 4.060 3.542 3.960 55,794 +0.16(+4.27%)
May 03, 2023 3.900 4.020 3.704 3.798 129,221 -0.40(-9.57%)
May 02, 2023 5.080 5.790 3.700 4.200 930,055 -0.14(-3.23%)
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.