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 )

3.060 +0.140 (+4.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jul 31, 2023 8.820 9.070 8.100 8.870 582,918 -0.02(-0.22%)
Jul 28, 2023 8.780 9.250 8.690 8.890 285,162 -0.12(-1.33%)
Jul 27, 2023 9.690 10.00 8.530 9.010 664,470 -0.58(-6.05%)
Jul 26, 2023 8.330 9.689 8.330 9.590 682,932 +1.26(+15.13%)
Jul 25, 2023 8.300 9.040 8.200 8.330 479,797 +0.00(+0.00%)
Jul 24, 2023 7.500 8.890 7.050 8.330 1,103,051 +0.49(+6.25%)
Jul 21, 2023 8.000 8.170 7.310 7.840 410,436 +0.08(+1.03%)
Jul 20, 2023 8.860 9.097 7.700 7.760 617,053 -0.64(-7.62%)
Jul 19, 2023 7.370 8.400 7.220 8.400 481,164 +1.00(+13.51%)
Jul 18, 2023 7.640 7.700 7.160 7.400 361,486 -0.37(-4.76%)
Jul 17, 2023 7.760 8.239 7.500 7.770 596,825 -0.35(-4.31%)
Jul 14, 2023 9.370 9.590 8.000 8.120 808,421 -1.25(-13.34%)
Jul 13, 2023 8.360 9.960 8.360 9.370 1,305,737 +0.89(+10.50%)
Jul 12, 2023 9.040 9.300 8.220 8.480 751,240 -0.22(-2.53%)
Jul 11, 2023 9.790 10.30 7.730 8.700 2,264,175 -0.34(-3.76%)
Jul 10, 2023 7.450 9.210 7.100 9.040 1,807,853 +2.01(+28.59%)
Jul 07, 2023 6.040 7.625 6.040 7.030 1,470,155 +0.86(+13.94%)
Jul 06, 2023 6.160 6.550 5.550 6.170 904,072 +0.24(+4.05%)
Jul 05, 2023 4.830 6.290 4.560 5.930 1,086,876 +0.83(+16.27%)
Jul 03, 2023 4.180 5.200 4.180 5.100 481,419 +0.92(+22.01%)
Jun 30, 2023 4.000 4.190 3.880 4.180 190,981 +0.24(+6.09%)
Jun 29, 2023 4.000 4.240 3.750 3.940 297,316 +0.00(+0.00%)
Jun 28, 2023 3.910 4.050 3.890 3.940 160,644 -0.09(-2.23%)
Jun 27, 2023 3.970 4.200 3.900 4.030 357,583 +0.05(+1.26%)
Jun 26, 2023 4.200 4.400 3.950 3.980 262,577 -0.27(-6.35%)
Jun 23, 2023 4.210 4.600 4.020 4.250 429,415 +0.13(+3.16%)
Jun 22, 2023 4.420 4.530 3.919 4.120 395,619 -0.26(-5.94%)
Jun 21, 2023 4.230 4.785 4.220 4.380 817,199 +0.25(+6.05%)
Jun 20, 2023 4.140 4.280 3.580 4.130 627,043 +0.13(+3.25%)
Jun 16, 2023 4.570 4.570 3.900 4.000 617,928 -0.03(-0.74%)
Jun 15, 2023 4.040 4.270 3.840 4.030 267,044 -0.05(-1.23%)
Jun 14, 2023 4.290 4.430 4.050 4.080 201,138 -0.14(-3.32%)
Jun 13, 2023 4.260 4.480 4.100 4.220 160,487 +0.00(+0.00%)
Jun 12, 2023 4.440 4.570 4.210 4.220 86,400 -0.16(-3.65%)
Jun 09, 2023 4.800 4.859 4.310 4.380 159,505 -0.44(-9.13%)
Jun 08, 2023 4.900 5.150 4.740 4.820 90,973 -0.22(-4.37%)
Jun 07, 2023 5.360 5.500 4.890 5.040 168,564 -0.18(-3.45%)
Jun 06, 2023 5.340 5.630 5.050 5.220 161,436 -0.12(-2.25%)
Jun 05, 2023 5.840 5.840 5.280 5.340 81,180 -0.42(-7.29%)
Jun 02, 2023 6.060 6.210 5.620 5.760 85,607 -0.27(-4.48%)
Jun 01, 2023 6.350 6.480 5.960 6.030 229,948 -0.23(-3.67%)
May 31, 2023 5.950 6.310 5.580 6.260 106,653 +0.22(+3.64%)
May 30, 2023 6.080 6.550 6.000 6.040 132,625 -0.06(-0.98%)
May 26, 2023 6.160 6.509 6.000 6.100 118,651 -0.14(-2.24%)
May 25, 2023 6.100 6.350 5.960 6.240 60,527 +0.01(+0.16%)
May 24, 2023 6.000 6.350 5.809 6.230 96,869 -0.01(-0.16%)
May 23, 2023 6.130 6.600 6.100 6.240 90,219 +0.01(+0.16%)
May 22, 2023 6.280 6.400 6.080 6.230 123,076 -0.22(-3.41%)
May 19, 2023 5.980 6.450 5.975 6.450 186,029 +0.40(+6.61%)
May 18, 2023 5.530 6.050 5.350 6.050 204,966 +0.48(+8.62%)
May 17, 2023 5.940 6.000 5.316 5.570 315,457 -0.36(-6.07%)
May 16, 2023 6.340 6.700 5.910 5.930 305,792 -0.99(-14.26%)
May 15, 2023 8.222 8.260 6.000 6.916 551,587 -0.96(-12.18%)
May 12, 2023 8.473 8.490 7.700 7.875 78,331 -0.46(-5.50%)
May 11, 2023 9.600 9.701 7.702 8.333 151,976 -1.20(-12.61%)
May 10, 2023 9.356 9.800 9.000 9.535 105,829 +0.54(+5.94%)
May 09, 2023 8.800 9.100 8.701 9.000 47,870 -0.05(-0.56%)
May 08, 2023 9.200 9.400 8.655 9.051 85,757 -0.60(-6.18%)
May 05, 2023 8.900 9.700 8.800 9.647 108,822 +0.86(+9.74%)
May 04, 2023 9.200 9.370 8.610 8.791 69,228 +0.21(+2.44%)
May 03, 2023 8.989 8.989 8.227 8.582 105,814 -0.42(-4.63%)
May 02, 2023 9.200 9.200 8.599 8.999 120,523 -0.20(-2.18%)
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.