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:

Cipher Mining Inc (NQ: CIFR )

4.070 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 2.160 2.210 1.910 1.950 1,238,836 -0.26(-11.76%)
May 05, 2023 2.380 2.420 2.200 2.210 1,030,347 -0.17(-7.14%)
May 04, 2023 2.420 2.490 2.260 2.380 755,379 -0.02(-0.83%)
May 03, 2023 2.160 2.415 2.125 2.400 849,980 +0.14(+6.19%)
May 02, 2023 2.090 2.300 2.077 2.260 631,897 +0.16(+7.62%)
May 01, 2023 2.250 2.280 2.075 2.100 870,811 -0.21(-9.09%)
Apr 28, 2023 2.290 2.359 2.215 2.310 658,616 -0.03(-1.28%)
Apr 27, 2023 2.270 2.340 2.200 2.340 761,450 +0.05(+2.18%)
Apr 26, 2023 2.470 2.550 2.260 2.290 1,859,994 +0.09(+4.09%)
Apr 25, 2023 2.070 2.257 2.030 2.200 1,441,336 +0.12(+5.77%)
Apr 24, 2023 2.270 2.270 2.040 2.080 987,075 -0.18(-7.96%)
Apr 21, 2023 2.440 2.480 2.135 2.260 1,592,056 -0.08(-3.42%)
Apr 20, 2023 2.450 2.500 2.250 2.340 869,841 -0.11(-4.49%)
Apr 19, 2023 2.590 2.600 2.420 2.450 1,494,247 -0.33(-11.87%)
Apr 18, 2023 2.760 2.940 2.700 2.780 1,261,516 +0.09(+3.35%)
Apr 17, 2023 2.520 2.767 2.478 2.690 1,587,496 -0.22(-7.56%)
Apr 14, 2023 2.830 3.320 2.730 2.910 3,294,199 +0.26(+9.81%)
Apr 13, 2023 2.470 2.840 2.445 2.650 2,560,336 +0.29(+12.29%)
Apr 12, 2023 2.670 2.727 2.320 2.360 2,053,016 -0.21(-8.17%)
Apr 11, 2023 2.680 2.820 2.460 2.570 2,981,843 +0.03(+1.18%)
Apr 10, 2023 2.330 2.640 2.240 2.540 1,991,655 +0.21(+9.01%)
Apr 06, 2023 2.190 2.373 2.120 2.330 550,107 +0.09(+4.02%)
Apr 05, 2023 2.310 2.360 2.175 2.240 488,897 -0.08(-3.45%)
Apr 04, 2023 2.400 2.440 2.170 2.320 943,503 -0.08(-3.33%)
Apr 03, 2023 2.330 2.470 2.238 2.400 1,253,078 +0.07(+3.00%)
Mar 31, 2023 2.140 2.350 2.130 2.330 1,603,307 +0.24(+11.48%)
Mar 30, 2023 2.270 2.370 2.050 2.090 1,759,834 -0.11(-5.00%)
Mar 29, 2023 1.990 2.245 1.990 2.200 1,195,653 +0.30(+15.79%)
Mar 28, 2023 1.830 1.910 1.760 1.900 712,608 +0.01(+0.53%)
Mar 27, 2023 2.110 2.146 1.815 1.890 1,324,822 -0.25(-11.68%)
Mar 24, 2023 2.270 2.280 2.100 2.140 774,116 -0.20(-8.55%)
Mar 23, 2023 2.060 2.370 2.040 2.340 2,208,686 +0.29(+14.15%)
Mar 22, 2023 2.400 2.460 1.960 2.050 2,909,336 -0.45(-18.00%)
Mar 21, 2023 2.150 2.500 2.090 2.500 1,904,154 +0.37(+17.37%)
Mar 20, 2023 2.330 2.330 2.020 2.130 2,320,053 -0.19(-8.19%)
Mar 17, 2023 2.150 2.350 1.900 2.320 4,703,556 +0.36(+18.37%)
Mar 16, 2023 1.800 2.060 1.760 1.960 1,762,053 +0.13(+7.10%)
Mar 15, 2023 1.740 1.940 1.690 1.830 2,189,950 +0.15(+8.93%)
Mar 14, 2023 2.050 2.600 1.565 1.680 8,192,756 -0.14(-7.69%)
Mar 13, 2023 1.420 1.850 1.400 1.820 2,501,015 +0.50(+37.88%)
Mar 10, 2023 1.410 1.415 1.260 1.320 1,604,596 -0.10(-7.04%)
Mar 09, 2023 1.490 1.500 1.380 1.420 850,511 -0.08(-5.33%)
Mar 08, 2023 1.490 1.540 1.410 1.500 459,008 +0.01(+0.67%)
Mar 07, 2023 1.560 1.600 1.482 1.490 709,170 -0.09(-5.70%)
Mar 06, 2023 1.610 1.633 1.520 1.580 553,135 -0.03(-1.86%)
Mar 03, 2023 1.550 1.645 1.520 1.610 550,647 +0.02(+1.26%)
Mar 02, 2023 1.430 1.620 1.390 1.590 1,207,229 +0.13(+8.90%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.