Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stronghold Digital Mining Inc Cl A (NQ: SDIG )

2.860 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Feb 28, 2023 5.800 6.180 5.800 5.900 115,278 -0.10(-1.67%)
Feb 27, 2023 6.230 6.379 5.900 6.000 118,413 -0.20(-3.23%)
Feb 24, 2023 6.141 6.290 5.800 6.200 116,034 -0.28(-4.32%)
Feb 23, 2023 6.600 6.780 6.000 6.480 178,365 +0.18(+2.78%)
Feb 22, 2023 7.300 7.500 6.300 6.305 196,931 -0.90(-12.48%)
Feb 21, 2023 8.313 8.700 7.100 7.204 333,468 -0.87(-10.76%)
Feb 17, 2023 6.971 8.300 6.660 8.073 541,327 +0.80(+11.00%)
Feb 16, 2023 6.000 9.370 5.624 7.273 1,530,266 +1.17(+19.23%)
Feb 15, 2023 4.700 6.300 4.721 6.100 477,636 +1.40(+29.93%)
Feb 14, 2023 4.900 5.001 4.251 4.695 148,988 +0.20(+4.33%)
Feb 13, 2023 5.460 5.499 4.200 4.500 157,495 -0.67(-12.98%)
Feb 10, 2023 5.500 5.700 5.016 5.171 92,414 -0.25(-4.59%)
Feb 09, 2023 5.850 6.024 5.300 5.420 109,401 -0.48(-8.14%)
Feb 08, 2023 6.700 6.685 5.700 5.900 92,668 -0.30(-4.84%)
Feb 07, 2023 5.901 6.290 5.500 6.200 136,356 +0.60(+10.71%)
Feb 06, 2023 5.505 5.843 5.450 5.600 98,694 -0.10(-1.77%)
Feb 03, 2023 5.700 6.144 5.264 5.701 135,182 -0.30(-4.98%)
Feb 02, 2023 6.300 6.600 5.900 6.000 277,408 +0.00(+0.00%)
Feb 01, 2023 5.600 6.036 5.500 6.000 146,190 +0.50(+9.09%)
Jan 31, 2023 5.700 5.800 5.450 5.500 90,351 +0.00(+0.00%)
Jan 30, 2023 6.200 6.302 5.500 5.500 158,762 -0.60(-9.84%)
Jan 27, 2023 6.100 6.250 5.850 6.100 129,990 +0.10(+1.65%)
Jan 26, 2023 6.299 6.400 6.000 6.001 129,576 -0.10(-1.69%)
Jan 25, 2023 6.100 6.360 5.690 6.104 166,257 -0.30(-4.74%)
Jan 24, 2023 6.600 6.700 6.230 6.408 80,590 -0.09(-1.42%)
Jan 23, 2023 6.800 6.950 6.111 6.500 177,371 +0.04(+0.62%)
Jan 20, 2023 6.000 7.000 5.700 6.460 275,030 +0.51(+8.55%)
Jan 19, 2023 6.300 6.400 5.636 5.951 134,332 -0.09(-1.47%)
Jan 18, 2023 6.960 7.126 5.725 6.040 206,159 -0.92(-13.22%)
Jan 17, 2023 7.700 7.850 6.200 6.960 314,271 +0.45(+6.91%)
Jan 13, 2023 6.300 7.730 6.000 6.510 288,627 +0.21(+3.35%)
Jan 12, 2023 5.400 6.400 5.002 6.299 318,220 +1.30(+25.98%)
Jan 11, 2023 5.092 5.600 4.868 5.000 132,881 +0.05(+1.05%)
Jan 10, 2023 4.827 5.300 4.400 4.948 111,030 +0.21(+4.39%)
Jan 09, 2023 4.800 5.200 4.600 4.740 128,326 +0.09(+1.94%)
Jan 06, 2023 4.200 4.750 4.050 4.650 88,775 +0.48(+11.46%)
Jan 05, 2023 4.305 4.500 4.000 4.172 85,756 -0.10(-2.23%)
Jan 04, 2023 4.599 4.700 4.000 4.267 133,986 -0.03(-0.77%)
Jan 03, 2023 5.200 5.200 4.100 4.300 70,839 -0.49(-10.25%)
Dec 30, 2022 4.433 4.791 4.130 4.791 58,492 +0.27(+5.95%)
Dec 29, 2022 4.400 4.600 4.100 4.522 62,878 +0.42(+10.29%)
Dec 28, 2022 4.300 4.300 4.000 4.100 44,484 -0.18(-4.25%)
Dec 27, 2022 4.700 4.790 4.130 4.282 40,637 -0.32(-6.91%)
Dec 23, 2022 4.672 4.690 4.332 4.600 18,111 -0.07(-1.54%)
Dec 22, 2022 4.876 4.932 4.301 4.672 36,481 +0.17(+3.80%)
Dec 21, 2022 4.500 4.645 4.300 4.501 52,507 +0.10(+2.27%)
Dec 20, 2022 4.600 4.645 4.400 4.401 53,394 -0.20(-4.33%)
Dec 19, 2022 4.945 4.945 4.600 4.600 39,454 -0.10(-2.13%)
Dec 16, 2022 4.700 5.000 4.610 4.700 34,669 -0.02(-0.51%)
Dec 15, 2022 4.900 5.000 4.700 4.724 48,975 -0.38(-7.37%)
Dec 14, 2022 5.065 5.200 4.732 5.100 52,806 +0.00(+0.00%)
Dec 13, 2022 5.092 5.300 4.700 5.100 98,068 +0.23(+4.77%)
Dec 12, 2022 5.034 5.215 4.803 4.868 98,402 -0.22(-4.36%)
Dec 09, 2022 5.352 5.352 5.000 5.090 53,491 -0.23(-4.27%)
Dec 08, 2022 5.400 5.400 5.001 5.317 46,825 +0.18(+3.54%)
Dec 07, 2022 5.400 5.412 5.008 5.135 67,266 +0.03(+0.67%)
Dec 06, 2022 6.900 6.948 5.100 5.101 209,120 -1.74(-25.40%)
Dec 05, 2022 7.089 7.200 6.776 6.838 56,742 +0.02(+0.26%)
Dec 02, 2022 6.900 7.090 6.700 6.820 73,576 -0.11(-1.66%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.