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 )

2.710 -0.220 (-7.51%)
Streaming Delayed Price Updated: 4:00 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 (%)
Dec 29, 2023 9.900 9.900 7.010 7.300 4,211,553 -2.46(-25.20%)
Dec 28, 2023 10.73 10.73 9.160 9.760 4,303,257 -1.55(-13.70%)
Dec 27, 2023 10.00 11.56 9.948 11.31 3,047,395 +1.86(+19.68%)
Dec 26, 2023 9.000 10.28 8.950 9.450 2,946,443 +0.66(+7.51%)
Dec 22, 2023 6.920 9.280 6.550 8.790 4,491,458 +2.08(+31.00%)
Dec 21, 2023 6.630 6.740 5.910 6.710 1,401,911 +0.64(+10.54%)
Dec 20, 2023 6.000 6.940 5.780 6.070 1,873,911 +0.27(+4.66%)
Dec 19, 2023 6.050 6.490 5.430 5.800 1,199,167 +0.01(+0.17%)
Dec 18, 2023 4.840 5.840 4.820 5.790 723,798 +0.79(+15.80%)
Dec 15, 2023 4.980 5.130 4.820 5.000 336,284 -0.14(-2.72%)
Dec 14, 2023 5.210 5.480 5.050 5.140 565,940 +0.06(+1.18%)
Dec 13, 2023 4.400 5.080 4.260 5.080 720,934 +0.66(+14.93%)
Dec 12, 2023 4.510 4.600 4.310 4.420 335,121 -0.06(-1.34%)
Dec 11, 2023 5.030 5.030 4.209 4.480 807,742 -0.72(-13.85%)
Dec 08, 2023 5.000 5.500 4.930 5.200 579,786 +0.32(+6.56%)
Dec 07, 2023 5.140 5.380 4.810 4.880 514,755 -0.37(-7.05%)
Dec 06, 2023 5.960 6.150 5.182 5.250 811,865 -0.76(-12.65%)
Dec 05, 2023 5.940 6.340 5.760 6.010 1,287,452 +0.05(+0.84%)
Dec 04, 2023 5.770 6.150 5.300 5.960 1,437,530 +0.81(+15.73%)
Dec 01, 2023 4.250 5.280 4.250 5.150 924,243 +0.98(+23.50%)
Nov 30, 2023 4.520 4.525 4.085 4.170 375,168 -0.37(-8.15%)
Nov 29, 2023 4.670 4.700 4.380 4.540 390,496 +0.01(+0.22%)
Nov 28, 2023 4.230 4.580 4.150 4.530 431,742 +0.35(+8.37%)
Nov 27, 2023 4.170 4.320 4.150 4.180 132,889 -0.11(-2.56%)
Nov 24, 2023 4.100 4.300 4.012 4.290 184,841 +0.28(+6.98%)
Nov 22, 2023 4.000 4.050 3.830 4.010 123,420 +0.11(+2.82%)
Nov 21, 2023 4.020 4.074 3.880 3.900 133,540 -0.18(-4.41%)
Nov 20, 2023 4.040 4.210 3.960 4.080 183,692 +0.11(+2.77%)
Nov 17, 2023 3.790 3.990 3.750 3.970 98,242 +0.16(+4.20%)
Nov 16, 2023 4.000 4.050 3.750 3.810 162,097 -0.17(-4.27%)
Nov 15, 2023 3.730 4.188 3.710 3.980 498,841 +0.30(+8.15%)
Nov 14, 2023 3.710 3.999 3.460 3.680 323,328 -0.10(-2.65%)
Nov 13, 2023 3.860 3.930 3.620 3.780 211,231 -0.11(-2.83%)
Nov 10, 2023 4.020 4.158 3.800 3.890 408,553 -0.14(-3.47%)
Nov 09, 2023 4.200 4.645 3.970 4.030 745,041 -0.02(-0.49%)
Nov 08, 2023 4.210 4.210 3.970 4.050 189,615 -0.14(-3.34%)
Nov 07, 2023 4.210 4.240 4.030 4.190 226,764 -0.06(-1.41%)
Nov 06, 2023 4.610 4.610 4.100 4.250 345,694 -0.28(-6.18%)
Nov 03, 2023 4.490 4.700 4.370 4.530 246,708 +0.04(+0.89%)
Nov 02, 2023 4.270 4.500 4.210 4.490 309,278 +0.37(+8.98%)
Nov 01, 2023 4.390 4.390 4.050 4.120 195,830 -0.13(-3.06%)
Oct 31, 2023 4.200 4.350 4.120 4.250 128,064 -0.03(-0.70%)
Oct 30, 2023 4.400 4.544 4.140 4.280 215,766 +0.09(+2.15%)
Oct 27, 2023 4.270 4.410 4.120 4.190 95,653 -0.05(-1.18%)
Oct 26, 2023 4.520 4.550 4.210 4.240 225,717 -0.36(-7.83%)
Oct 25, 2023 4.870 4.971 4.499 4.600 334,829 -0.18(-3.77%)
Oct 24, 2023 5.020 5.480 4.740 4.780 727,355 +0.06(+1.27%)
Oct 23, 2023 4.320 4.790 4.150 4.720 340,227 +0.52(+12.38%)
Oct 20, 2023 4.230 4.450 4.130 4.200 175,683 +0.05(+1.20%)
Oct 19, 2023 4.240 4.280 4.100 4.150 141,676 -0.06(-1.43%)
Oct 18, 2023 4.430 4.532 4.174 4.210 88,104 -0.21(-4.75%)
Oct 17, 2023 4.230 4.625 4.220 4.420 195,858 +0.13(+3.03%)
Oct 16, 2023 4.300 4.510 4.170 4.290 261,030 +0.20(+4.89%)
Oct 13, 2023 4.080 4.250 3.960 4.090 203,196 -0.03(-0.73%)
Oct 12, 2023 4.210 4.260 4.020 4.120 108,305 -0.06(-1.44%)
Oct 11, 2023 4.580 4.580 4.121 4.180 257,764 -0.37(-8.13%)
Oct 10, 2023 4.360 4.639 4.299 4.550 90,268 +0.18(+4.12%)
Oct 09, 2023 4.370 4.470 4.210 4.370 129,939 -0.14(-3.10%)
Oct 06, 2023 4.110 4.560 4.090 4.510 167,065 +0.30(+7.13%)
Oct 05, 2023 4.300 4.430 4.120 4.210 109,869 -0.07(-1.64%)
Oct 04, 2023 4.320 4.420 4.120 4.280 119,349 +0.18(+4.39%)
Oct 03, 2023 4.390 4.465 4.070 4.100 144,683 -0.43(-9.49%)
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.