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 (%)
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 4.720 338,727 +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%)
Oct 02, 2023 4.750 4.875 4.430 4.530 198,712 +0.18(+4.14%)
Sep 29, 2023 4.400 4.480 4.250 4.350 129,620 +0.07(+1.64%)
Sep 28, 2023 4.110 4.439 4.010 4.280 277,223 +0.18(+4.39%)
Sep 27, 2023 4.130 4.290 4.020 4.100 198,344 +0.01(+0.24%)
Sep 26, 2023 4.180 4.275 4.060 4.090 94,585 -0.10(-2.39%)
Sep 25, 2023 4.120 4.232 4.144 4.190 121,328 -0.02(-0.48%)
Sep 22, 2023 4.540 4.597 4.170 4.210 297,015 -0.30(-6.65%)
Sep 21, 2023 4.500 4.647 4.380 4.510 147,856 -0.05(-1.10%)
Sep 20, 2023 4.700 4.770 4.550 4.560 129,056 -0.16(-3.39%)
Sep 19, 2023 4.670 4.795 4.440 4.720 184,175 +0.08(+1.72%)
Sep 18, 2023 4.840 5.190 4.600 4.640 403,008 +0.04(+0.87%)
Sep 15, 2023 4.870 4.890 4.600 4.600 170,006 -0.21(-4.37%)
Sep 14, 2023 4.700 4.990 4.650 4.810 296,289 +0.27(+5.95%)
Sep 13, 2023 4.720 4.740 4.500 4.540 175,648 -0.11(-2.37%)
Sep 12, 2023 4.280 4.880 4.250 4.650 293,362 +0.49(+11.78%)
Sep 11, 2023 4.600 4.600 4.130 4.160 330,382 -0.42(-9.17%)
Sep 08, 2023 4.680 4.760 4.510 4.580 197,387 -0.10(-2.14%)
Sep 07, 2023 4.390 4.750 4.120 4.680 348,424 +0.22(+4.93%)
Sep 06, 2023 4.550 4.895 4.430 4.460 493,025 -0.04(-0.89%)
Sep 05, 2023 5.010 5.100 4.480 4.500 532,030 -0.61(-11.94%)
Sep 01, 2023 5.700 5.780 5.030 5.110 455,850 -0.50(-8.91%)
Aug 31, 2023 5.980 6.150 5.560 5.610 269,782 -0.34(-5.71%)
Aug 30, 2023 6.050 6.120 5.570 5.950 284,949 -0.23(-3.72%)
Aug 29, 2023 5.380 6.390 5.290 6.180 926,078 +0.82(+15.30%)
Aug 28, 2023 5.530 5.710 5.311 5.360 214,493 -0.23(-4.11%)
Aug 25, 2023 5.550 5.660 5.350 5.590 142,589 +0.16(+2.95%)
Aug 24, 2023 6.050 6.050 5.400 5.430 246,625 -0.56(-9.35%)
Aug 23, 2023 5.500 6.210 5.470 5.990 392,940 +0.43(+7.73%)
Aug 22, 2023 5.760 5.910 5.490 5.560 190,915 +0.06(+1.09%)
Aug 21, 2023 5.410 5.694 5.300 5.500 323,012 +0.17(+3.19%)
Aug 18, 2023 5.410 5.770 5.130 5.330 450,895 -0.32(-5.66%)
Aug 17, 2023 6.120 6.190 5.490 5.650 410,388 -0.44(-7.22%)
Aug 16, 2023 6.450 6.649 6.010 6.090 363,092 -0.57(-8.56%)
Aug 15, 2023 7.050 7.190 6.580 6.660 231,547 -0.56(-7.76%)
Aug 14, 2023 7.430 7.440 6.758 7.220 387,562 -0.29(-3.86%)
Aug 11, 2023 8.430 8.430 7.430 7.510 324,216 -0.57(-7.05%)
Aug 10, 2023 7.270 8.450 7.270 8.080 683,979 +0.79(+10.84%)
Aug 09, 2023 7.780 8.290 7.240 7.290 495,082 -0.45(-5.81%)
Aug 08, 2023 6.430 7.950 6.350 7.740 1,495,885 +0.94(+13.82%)
Aug 07, 2023 6.970 7.010 5.800 6.800 1,099,942 -0.30(-4.23%)
Aug 04, 2023 8.000 8.070 7.000 7.100 366,523 -0.75(-9.55%)
Aug 03, 2023 7.920 8.040 7.515 7.850 274,274 -0.27(-3.33%)
Aug 02, 2023 8.330 8.551 7.791 8.120 271,241 -0.26(-3.10%)
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.