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. - Ordinary Shares (NQ: BTCT )

1.760 +0.030 (+1.73%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 23, 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 23, 2024 1.720 1.780 1.650 1.760 22,714 +0.03(+2.03%)
Aug 22, 2024 1.710 1.800 1.710 1.725 9,212 +0.01(+0.58%)
Aug 21, 2024 1.770 1.781 1.715 1.715 11,864 +0.04(+2.08%)
Aug 20, 2024 1.560 1.760 1.559 1.680 29,145 +0.15(+9.80%)
Aug 19, 2024 1.540 1.570 1.520 1.530 6,561 -0.01(-0.65%)
Aug 16, 2024 1.560 1.591 1.530 1.540 8,406 -0.02(-1.28%)
Aug 15, 2024 1.500 1.600 1.500 1.560 5,437 +0.04(+2.30%)
Aug 14, 2024 1.630 1.639 1.510 1.525 8,596 -0.01(-0.33%)
Aug 13, 2024 1.630 1.630 1.530 1.530 5,850 -0.03(-1.92%)
Aug 12, 2024 1.610 1.621 1.510 1.560 13,186 +0.05(+3.31%)
Aug 09, 2024 1.600 1.690 1.500 1.510 18,087 -0.02(-1.31%)
Aug 08, 2024 1.530 1.585 1.523 1.530 7,210 -0.02(-1.29%)
Aug 07, 2024 1.680 1.750 1.520 1.550 12,727 -0.13(-7.74%)
Aug 06, 2024 1.600 1.780 1.600 1.680 23,504 +0.10(+6.13%)
Aug 05, 2024 1.690 1.700 1.552 1.583 23,489 -0.11(-6.33%)
Aug 02, 2024 1.780 1.780 1.650 1.690 11,569 -0.02(-1.17%)
Aug 01, 2024 1.800 1.860 1.700 1.710 28,124 -0.09(-5.00%)
Jul 31, 2024 1.970 1.970 1.800 1.800 24,764 -0.07(-3.74%)
Jul 30, 2024 1.990 1.990 1.870 1.870 7,296 -0.08(-4.10%)
Jul 29, 2024 1.990 2.000 1.870 1.950 53,556 +0.03(+1.56%)
Jul 26, 2024 2.000 2.000 1.900 1.920 12,952 +0.02(+0.86%)
Jul 25, 2024 1.980 1.980 1.875 1.904 18,552 -0.04(-1.88%)
Jul 24, 2024 1.930 2.000 1.850 1.940 29,873 +0.00(+0.00%)
Jul 23, 2024 1.910 1.960 1.860 1.940 26,423 +0.03(+1.57%)
Jul 22, 2024 1.990 1.990 1.901 1.910 7,583 -0.07(-3.54%)
Jul 19, 2024 2.020 2.020 1.880 1.980 10,763 +0.00(+0.00%)
Jul 18, 2024 2.030 2.030 1.850 1.980 27,245 -0.04(-1.98%)
Jul 17, 2024 2.040 2.040 1.960 2.020 28,266 +0.07(+3.57%)
Jul 16, 2024 1.930 2.040 1.930 1.950 33,994 +0.01(+0.53%)
Jul 15, 2024 2.040 2.149 1.860 1.940 135,447 -0.10(-4.67%)
Jul 12, 2024 2.090 2.100 1.980 2.035 13,968 -0.05(-2.63%)
Jul 11, 2024 2.050 2.100 2.040 2.090 18,507 -0.01(-0.48%)
Jul 10, 2024 2.090 2.250 2.060 2.100 26,542 +0.02(+0.96%)
Jul 09, 2024 2.020 2.190 2.020 2.080 15,060 +0.05(+2.46%)
Jul 08, 2024 2.150 2.190 1.900 2.030 52,196 -0.06(-2.87%)
Jul 05, 2024 2.190 2.190 2.010 2.090 29,879 -0.02(-0.95%)
Jul 03, 2024 2.100 2.240 2.100 2.110 12,816 +0.01(+0.48%)
Jul 02, 2024 2.190 2.195 2.100 2.100 3,944 -0.13(-5.83%)
Jul 01, 2024 2.260 2.260 2.100 2.230 18,795 +0.09(+4.21%)
Jun 28, 2024 2.230 2.270 2.050 2.140 7,850 -0.05(-2.28%)
Jun 27, 2024 2.290 2.300 2.100 2.190 13,020 +0.08(+4.04%)
Jun 26, 2024 2.140 2.140 2.100 2.105 4,153 -0.04(-1.64%)
Jun 25, 2024 2.090 2.200 2.065 2.140 6,845 +0.05(+2.39%)
Jun 24, 2024 2.060 2.200 2.050 2.090 10,285 +0.00(+0.11%)
Jun 21, 2024 2.223 2.223 2.060 2.088 6,601 +0.04(+1.84%)
Jun 20, 2024 2.300 2.390 2.050 2.050 47,334 -0.18(-8.07%)
Jun 18, 2024 2.300 2.300 2.170 2.230 12,614 +0.03(+1.29%)
Jun 17, 2024 2.160 2.440 2.160 2.201 33,013 +0.02(+0.99%)
Jun 14, 2024 2.120 2.220 2.100 2.180 9,874 -0.05(-2.23%)
Jun 13, 2024 2.200 2.293 2.200 2.230 9,100 +0.06(+2.75%)
Jun 12, 2024 2.230 2.230 2.090 2.170 19,381 +0.03(+1.40%)
Jun 11, 2024 2.140 2.230 2.130 2.140 5,584 -0.05(-2.28%)
Jun 10, 2024 2.150 2.200 2.060 2.190 18,298 +0.03(+1.39%)
Jun 07, 2024 2.070 2.250 2.020 2.160 39,770 +0.11(+5.37%)
Jun 06, 2024 2.080 2.110 2.000 2.050 10,998 -0.05(-2.38%)
Jun 05, 2024 2.050 2.140 2.000 2.100 26,257 -0.01(-0.65%)
Jun 04, 2024 2.130 2.165 2.050 2.114 8,439 -0.02(-0.76%)
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.