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

Cipher Mining Inc (NQ: CIFR )

3.850 -0.220 (-5.41%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 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 1.480 1.600 1.430 1.520 748,872 +0.06(+4.11%)
Feb 27, 2023 1.520 1.590 1.440 1.460 699,234 -0.05(-3.31%)
Feb 24, 2023 1.600 1.630 1.500 1.510 555,709 -0.13(-7.93%)
Feb 23, 2023 1.800 1.860 1.530 1.640 1,010,444 -0.09(-5.20%)
Feb 22, 2023 1.720 1.770 1.610 1.730 631,968 -0.01(-0.57%)
Feb 21, 2023 1.900 1.950 1.650 1.740 1,238,433 -0.16(-8.42%)
Feb 17, 2023 1.860 1.930 1.700 1.900 1,143,935 +0.01(+0.53%)
Feb 16, 2023 1.780 2.070 1.650 1.890 3,134,248 +0.06(+3.28%)
Feb 15, 2023 1.620 1.900 1.539 1.830 1,901,080 +0.32(+20.79%)
Feb 14, 2023 1.390 1.630 1.390 1.515 1,004,260 +0.12(+8.99%)
Feb 13, 2023 1.480 1.480 1.355 1.390 659,469 -0.12(-7.95%)
Feb 10, 2023 1.480 1.590 1.420 1.510 833,448 -0.00(-0.33%)
Feb 09, 2023 1.700 1.710 1.440 1.515 1,642,385 -0.16(-9.55%)
Feb 08, 2023 1.710 1.900 1.630 1.675 906,058 -0.02(-1.47%)
Feb 07, 2023 1.950 1.970 1.630 1.700 1,885,333 -0.12(-6.59%)
Feb 06, 2023 1.800 2.143 1.790 1.820 1,684,665 -0.02(-1.09%)
Feb 03, 2023 2.060 2.080 1.800 1.840 2,105,465 -0.16(-8.00%)
Feb 02, 2023 1.500 2.900 1.470 2.000 8,385,831 +0.62(+44.93%)
Feb 01, 2023 1.200 1.460 1.200 1.380 1,290,168 +0.18(+15.00%)
Jan 31, 2023 1.240 1.370 1.180 1.200 875,784 -0.02(-1.64%)
Jan 30, 2023 1.480 1.520 1.210 1.220 1,374,573 -0.25(-17.01%)
Jan 27, 2023 1.260 1.600 1.240 1.470 1,298,298 +0.21(+16.67%)
Jan 26, 2023 1.180 1.289 1.180 1.260 780,120 +0.13(+11.50%)
Jan 25, 2023 1.080 1.150 1.030 1.130 551,493 +0.05(+4.63%)
Jan 24, 2023 1.110 1.190 1.030 1.080 555,529 -0.07(-6.09%)
Jan 23, 2023 1.180 1.290 1.120 1.150 916,893 +0.05(+4.55%)
Jan 20, 2023 1.000 1.150 0.9700 1.100 681,366 +0.15(+16.02%)
Jan 19, 2023 1.010 1.050 0.9200 0.9481 562,941 -0.07(-6.59%)
Jan 18, 2023 1.190 1.240 1.000 1.015 715,461 -0.11(-9.38%)
Jan 17, 2023 1.240 1.370 1.040 1.120 1,112,946 +0.01(+0.90%)
Jan 13, 2023 1.050 1.295 1.050 1.110 1,165,115 +0.06(+5.71%)
Jan 12, 2023 1.010 1.250 1.000 1.050 1,202,723 +0.05(+5.42%)
Jan 11, 2023 0.9900 1.077 0.9500 0.9960 974,328 +0.05(+5.65%)
Jan 10, 2023 0.9000 0.9788 0.8512 0.9427 518,201 +0.02(+2.55%)
Jan 09, 2023 0.8600 0.9952 0.8415 0.9193 821,574 +0.15(+19.44%)
Jan 06, 2023 0.8367 0.8367 0.7500 0.7697 235,325 -0.03(-4.06%)
Jan 05, 2023 0.6700 0.8300 0.6400 0.8023 609,052 +0.15(+23.18%)
Jan 04, 2023 0.7020 0.7800 0.6385 0.6513 948,279 +0.01(+1.81%)
Jan 03, 2023 0.5775 0.6800 0.5775 0.6397 825,993 +0.08(+14.23%)
Dec 30, 2022 0.4500 0.6000 0.4490 0.5600 3,956,504 +0.11(+24.78%)
Dec 29, 2022 0.4112 0.5300 0.3818 0.4488 5,219,544 +0.04(+8.88%)
Dec 28, 2022 0.5010 0.5250 0.3886 0.4122 4,390,279 -0.10(-18.81%)
Dec 27, 2022 0.5400 0.5500 0.4911 0.5077 749,955 -0.03(-5.98%)
Dec 23, 2022 0.5500 0.5936 0.5101 0.5400 1,501,465 -0.01(-1.64%)
Dec 22, 2022 0.5995 0.6181 0.5338 0.5490 326,435 -0.05(-8.42%)
Dec 21, 2022 0.6000 0.6500 0.5709 0.5995 208,767 -0.00(-0.08%)
Dec 20, 2022 0.6200 0.6500 0.5700 0.6000 378,495 -0.02(-3.85%)
Dec 19, 2022 0.6000 0.6277 0.5727 0.6240 487,944 +0.02(+4.00%)
Dec 16, 2022 0.6602 0.7255 0.6000 0.6000 1,884,980 -0.09(-13.41%)
Dec 15, 2022 0.6800 0.7093 0.6100 0.6929 995,770 +0.01(+1.90%)
Dec 14, 2022 0.7040 0.7400 0.6741 0.6800 157,410 -0.04(-5.56%)
Dec 13, 2022 0.7800 0.8000 0.7122 0.7200 308,868 -0.02(-2.05%)
Dec 12, 2022 0.7600 0.8104 0.7300 0.7351 759,389 -0.04(-5.76%)
Dec 09, 2022 0.7857 0.8490 0.7540 0.7800 189,351 -0.03(-3.70%)
Dec 08, 2022 0.7700 0.8900 0.7700 0.8100 149,236 +0.03(+4.17%)
Dec 07, 2022 0.8900 0.9100 0.7700 0.7776 324,514 -0.11(-12.63%)
Dec 06, 2022 0.9300 0.9519 0.8761 0.8900 563,549 -0.06(-6.22%)
Dec 05, 2022 0.9452 1.010 0.8696 0.9490 467,638 -0.00(-0.11%)
Dec 02, 2022 0.8100 1.040 0.8005 0.9500 374,910 +0.12(+14.65%)
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.