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

Osprey Bitcoin Trust (OP: OBTC )

21.66 +0.31 (+1.43%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 5, 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 (%)
Aug 31, 2023 7.210 7.300 6.960 7.040 6,294 -0.13(-1.81%)
Aug 30, 2023 7.305 7.305 7.110 7.170 7,130 -0.13(-1.78%)
Aug 29, 2023 6.710 7.700 6.500 7.300 44,706 +1.00(+15.87%)
Aug 28, 2023 6.260 6.490 6.150 6.300 6,286 -0.10(-1.56%)
Aug 25, 2023 6.312 6.540 6.312 6.400 2,116 -0.06(-0.93%)
Aug 24, 2023 6.550 6.550 6.370 6.460 12,884 -0.01(-0.15%)
Aug 23, 2023 6.240 6.540 6.150 6.470 13,564 +0.16(+2.54%)
Aug 22, 2023 6.520 6.520 6.220 6.310 7,279 -0.15(-2.32%)
Aug 21, 2023 6.415 6.500 6.310 6.460 3,915 +0.19(+3.03%)
Aug 18, 2023 6.500 6.790 6.250 6.270 31,360 -0.41(-6.14%)
Aug 17, 2023 6.800 6.900 6.680 6.680 11,742 -0.12(-1.76%)
Aug 16, 2023 7.290 7.290 6.800 6.800 3,116 -0.25(-3.55%)
Aug 15, 2023 7.050 7.095 7.050 7.050 2,370 +0.09(+1.29%)
Aug 14, 2023 7.100 7.360 6.800 6.960 32,793 -0.34(-4.66%)
Aug 11, 2023 7.138 7.300 7.082 7.300 5,506 +0.20(+2.82%)
Aug 10, 2023 7.180 7.210 7.100 7.100 2,404 -0.10(-1.39%)
Aug 09, 2023 7.270 7.350 7.070 7.200 8,617 -0.09(-1.23%)
Aug 08, 2023 7.010 7.290 7.000 7.290 9,365 +0.26(+3.70%)
Aug 07, 2023 7.000 7.053 6.840 7.030 13,267 -0.10(-1.40%)
Aug 04, 2023 7.110 7.200 7.110 7.130 1,298 -0.07(-1.01%)
Aug 03, 2023 7.020 7.310 7.020 7.203 10,334 +0.18(+2.61%)
Aug 02, 2023 7.110 7.110 6.880 7.020 14,407 -0.09(-1.27%)
Aug 01, 2023 7.070 7.260 7.000 7.110 2,868 -0.01(-0.14%)
Jul 31, 2023 7.100 7.330 7.100 7.120 2,760 -0.01(-0.14%)
Jul 28, 2023 7.110 7.260 7.080 7.130 13,905 +0.03(+0.42%)
Jul 27, 2023 7.180 7.180 7.090 7.100 3,024 -0.09(-1.25%)
Jul 26, 2023 7.000 7.202 7.000 7.190 4,058 -0.01(-0.14%)
Jul 25, 2023 7.240 7.268 7.150 7.200 15,439 -0.04(-0.55%)
Jul 24, 2023 7.200 7.260 6.880 7.240 3,207 -0.06(-0.82%)
Jul 21, 2023 7.388 7.388 7.230 7.300 9,528 -0.08(-1.08%)
Jul 20, 2023 7.250 7.380 7.200 7.380 2,498 -0.07(-0.94%)
Jul 19, 2023 7.418 7.490 7.350 7.450 8,643 +0.10(+1.36%)
Jul 18, 2023 7.390 7.400 7.070 7.350 12,212 -0.04(-0.54%)
Jul 17, 2023 7.368 7.540 7.350 7.390 14,641 -0.05(-0.67%)
Jul 14, 2023 7.870 7.870 7.340 7.440 17,750 -0.35(-4.49%)
Jul 13, 2023 7.428 7.800 7.428 7.790 19,770 +0.54(+7.37%)
Jul 12, 2023 7.250 7.550 7.250 7.255 32,035 -0.00(-0.07%)
Jul 11, 2023 7.180 7.280 7.000 7.260 23,430 +0.05(+0.69%)
Jul 10, 2023 7.180 7.210 6.830 7.210 11,181 +0.07(+0.98%)
Jul 07, 2023 7.043 7.250 7.043 7.140 13,896 +0.16(+2.29%)
Jul 06, 2023 7.232 7.287 6.870 6.980 65,248 -0.24(-3.32%)
Jul 05, 2023 7.100 7.580 6.955 7.220 40,893 +0.05(+0.70%)
Jul 03, 2023 7.120 7.230 6.780 7.170 28,100 +0.15(+2.14%)
Jun 30, 2023 6.970 7.140 6.772 7.020 40,867 +0.27(+4.00%)
Jun 29, 2023 6.910 7.220 6.750 6.750 63,282 -0.15(-2.17%)
Jun 28, 2023 6.860 7.000 6.760 6.900 12,872 -0.10(-1.43%)
Jun 27, 2023 6.610 7.140 6.610 7.000 41,360 +0.39(+5.90%)
Jun 26, 2023 7.050 7.050 6.550 6.610 35,262 -0.41(-5.84%)
Jun 23, 2023 6.720 7.250 6.610 7.020 68,180 +0.30(+4.46%)
Jun 22, 2023 6.710 6.720 6.575 6.720 16,307 +0.06(+0.90%)
Jun 21, 2023 6.360 6.810 6.360 6.660 28,002 +0.41(+6.56%)
Jun 20, 2023 5.200 6.290 5.170 6.250 164,320 +1.05(+20.19%)
Jun 16, 2023 5.000 5.200 4.942 5.200 33,192 +0.21(+4.10%)
Jun 15, 2023 4.950 5.090 4.950 4.995 8,104 -0.12(-2.25%)
Jun 14, 2023 5.080 5.110 4.910 5.110 3,087 +0.11(+2.10%)
Jun 13, 2023 5.100 5.200 5.005 5.005 7,991 +0.02(+0.50%)
Jun 12, 2023 5.010 5.050 4.860 4.980 27,701 -0.10(-1.97%)
Jun 09, 2023 5.150 5.180 5.060 5.080 8,548 -0.07(-1.36%)
Jun 08, 2023 5.100 5.200 5.100 5.150 3,885 +0.09(+1.78%)
Jun 07, 2023 5.200 5.200 5.050 5.060 21,918 -0.14(-2.69%)
Jun 06, 2023 5.260 5.730 5.130 5.200 54,548 -0.24(-4.41%)
Jun 05, 2023 5.750 5.750 5.050 5.440 15,428 -0.31(-5.39%)
Jun 02, 2023 5.750 5.880 5.625 5.750 14,659 -0.08(-1.37%)
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.