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

Osprey Bitcoin Trust (OP: OBTC )

20.80 UNCHANGED
Streaming Delayed Price Updated: 3:06 PM EDT, May 28, 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 (%)
Sep 30, 2022 4.770 5.180 4.770 4.985 2,713 +0.07(+1.48%)
Sep 29, 2022 4.850 4.975 4.820 4.912 2,069 -0.02(-0.41%)
Sep 28, 2022 4.875 5.000 4.760 4.933 4,533 +0.08(+1.70%)
Sep 27, 2022 4.910 5.200 4.800 4.850 15,567 -0.08(-1.62%)
Sep 26, 2022 4.760 5.050 4.760 4.930 4,186 -0.12(-2.38%)
Sep 23, 2022 4.910 5.140 4.790 5.050 17,403 +0.02(+0.40%)
Sep 22, 2022 5.130 5.130 4.760 5.030 13,735 -0.10(-1.95%)
Sep 21, 2022 5.000 5.143 4.850 5.130 17,141 +0.18(+3.64%)
Sep 20, 2022 4.920 4.982 4.900 4.950 5,585 -0.05(-1.01%)
Sep 19, 2022 4.840 5.340 4.840 5.001 56,069 -0.10(-1.95%)
Sep 16, 2022 5.280 5.310 4.910 5.100 40,047 -0.21(-3.95%)
Sep 15, 2022 5.300 5.490 5.300 5.310 2,253 -0.11(-2.03%)
Sep 14, 2022 5.800 5.800 5.265 5.420 14,224 -0.13(-2.34%)
Sep 13, 2022 5.600 5.960 5.400 5.550 11,309 -0.33(-5.61%)
Sep 12, 2022 5.870 5.933 5.780 5.880 3,505 +0.27(+4.81%)
Sep 09, 2022 5.240 5.753 5.240 5.610 19,252 +0.38(+7.16%)
Sep 08, 2022 5.200 5.280 5.100 5.235 4,771 +0.03(+0.58%)
Sep 07, 2022 5.500 5.700 5.000 5.205 15,177 -0.34(-6.22%)
Sep 06, 2022 5.850 6.100 5.058 5.550 25,673 -0.13(-2.29%)
Sep 02, 2022 6.000 6.070 5.680 5.680 4,805 -0.13(-2.28%)
Sep 01, 2022 6.140 6.140 5.800 5.812 3,048 -0.09(-1.48%)
Aug 31, 2022 5.845 5.900 5.680 5.900 1,027 -0.09(-1.50%)
Aug 30, 2022 5.800 5.990 5.660 5.990 4,832 +0.14(+2.39%)
Aug 29, 2022 6.025 6.100 5.800 5.850 18,270 -0.09(-1.52%)
Aug 26, 2022 6.000 6.062 5.930 5.940 16,605 +0.02(+0.25%)
Aug 25, 2022 5.800 6.120 5.800 5.925 7,021 +0.09(+1.63%)
Aug 24, 2022 5.730 5.880 5.730 5.830 3,409 +0.04(+0.69%)
Aug 23, 2022 5.900 6.000 5.750 5.790 1,577 +0.14(+2.48%)
Aug 22, 2022 6.010 6.480 5.650 5.650 58,459 -0.06(-1.05%)
Aug 19, 2022 6.000 6.500 5.600 5.710 20,593 -0.45(-7.31%)
Aug 18, 2022 6.110 6.500 6.060 6.160 11,478 +0.08(+1.32%)
Aug 17, 2022 6.280 6.280 6.080 6.080 3,662 -0.22(-3.57%)
Aug 16, 2022 6.320 6.520 6.080 6.305 5,624 -0.03(-0.39%)
Aug 15, 2022 6.200 6.470 6.200 6.330 22,783 +0.20(+3.26%)
Aug 12, 2022 6.180 6.470 6.060 6.130 10,828 -0.05(-0.81%)
Aug 11, 2022 6.020 6.470 6.020 6.180 16,222 -0.07(-1.12%)
Aug 10, 2022 5.760 6.490 5.760 6.250 6,492 +0.25(+4.17%)
Aug 09, 2022 6.300 6.445 5.500 6.000 22,326 -0.21(-3.38%)
Aug 08, 2022 6.160 7.000 6.160 6.210 12,643 -0.13(-2.05%)
Aug 05, 2022 6.050 6.340 6.050 6.340 2,351 +0.20(+3.26%)
Aug 04, 2022 6.305 6.305 6.040 6.140 7,414 -0.25(-3.91%)
Aug 03, 2022 6.250 6.450 6.250 6.390 4,024 +0.25(+4.07%)
Aug 02, 2022 6.220 6.590 6.130 6.140 9,730 -0.01(-0.16%)
Aug 01, 2022 6.350 6.450 5.790 6.150 12,616 -0.21(-3.30%)
Jul 29, 2022 6.400 6.490 6.360 6.360 4,905 -0.13(-2.00%)
Jul 28, 2022 6.180 6.540 6.180 6.490 9,983 +0.37(+6.05%)
Jul 27, 2022 5.890 6.790 5.760 6.120 9,607 +0.39(+6.81%)
Jul 26, 2022 5.740 5.900 5.580 5.730 7,452 -0.26(-4.34%)
Jul 25, 2022 6.070 6.070 5.660 5.990 12,231 -0.12(-1.96%)
Jul 22, 2022 6.340 6.390 6.050 6.110 9,929 -0.23(-3.63%)
Jul 21, 2022 6.250 6.340 6.130 6.340 17,683 -0.31(-4.66%)
Jul 20, 2022 6.450 6.990 6.260 6.650 11,972 +0.27(+4.23%)
Jul 19, 2022 6.150 6.490 5.780 6.380 18,231 +0.23(+3.74%)
Jul 18, 2022 6.300 6.990 6.000 6.150 12,085 -0.10(-1.60%)
Jul 15, 2022 6.520 6.520 5.600 6.250 16,407 -0.17(-2.65%)
Jul 14, 2022 6.141 6.840 6.030 6.420 14,637 +0.36(+5.94%)
Jul 13, 2022 6.190 6.250 6.060 6.060 3,969 -0.35(-5.46%)
Jul 12, 2022 6.385 6.830 6.000 6.410 10,723 -0.04(-0.62%)
Jul 11, 2022 6.120 6.650 6.120 6.450 19,230 +0.33(+5.39%)
Jul 08, 2022 5.800 7.000 5.070 6.120 50,152 +0.35(+6.07%)
Jul 07, 2022 5.420 5.770 5.360 5.770 14,381 +0.44(+8.26%)
Jul 06, 2022 5.240 5.420 5.180 5.330 10,858 +0.05(+0.95%)
Jul 05, 2022 5.220 5.420 5.030 5.280 19,741 +0.07(+1.34%)
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.