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 (%)
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%)
Aug 01, 2023 8.460 8.580 8.050 8.380 364,977 -0.49(-5.52%)
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%)
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.