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

Btcs Inc (NQ: BTCS )

1.700 +0.030 (+1.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 22, 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 (%)
Jul 19, 2024 1.590 1.680 1.580 1.670 109,069 +0.08(+5.03%)
Jul 18, 2024 1.750 1.750 1.550 1.590 177,272 -0.11(-6.47%)
Jul 17, 2024 1.720 1.760 1.690 1.700 240,388 +0.03(+1.80%)
Jul 16, 2024 1.660 1.680 1.620 1.670 179,278 +0.02(+1.21%)
Jul 15, 2024 1.530 1.650 1.480 1.650 307,523 +0.16(+10.74%)
Jul 12, 2024 1.450 1.490 1.430 1.490 36,005 +0.04(+2.76%)
Jul 11, 2024 1.440 1.490 1.431 1.450 107,752 +0.03(+2.11%)
Jul 10, 2024 1.400 1.437 1.400 1.420 75,970 +0.03(+2.53%)
Jul 09, 2024 1.380 1.410 1.380 1.385 56,050 -0.01(-1.07%)
Jul 08, 2024 1.440 1.440 1.370 1.400 38,123 -0.02(-1.41%)
Jul 05, 2024 1.380 1.420 1.340 1.420 75,123 +0.03(+2.53%)
Jul 03, 2024 1.430 1.430 1.360 1.385 34,680 -0.02(-1.77%)
Jul 02, 2024 1.480 1.500 1.410 1.410 43,522 -0.07(-4.73%)
Jul 01, 2024 1.390 1.520 1.390 1.480 159,197 +0.10(+7.25%)
Jun 28, 2024 1.400 1.420 1.350 1.380 60,625 -0.02(-1.43%)
Jun 27, 2024 1.340 1.410 1.340 1.400 69,231 +0.05(+3.70%)
Jun 26, 2024 1.360 1.400 1.350 1.350 31,328 -0.03(-2.17%)
Jun 25, 2024 1.360 1.410 1.360 1.380 51,145 +0.02(+1.47%)
Jun 24, 2024 1.400 1.441 1.360 1.360 76,044 -0.04(-2.86%)
Jun 21, 2024 1.390 1.420 1.360 1.400 104,913 -0.02(-1.41%)
Jun 20, 2024 1.380 1.470 1.380 1.420 111,549 +0.06(+4.41%)
Jun 18, 2024 1.400 1.450 1.360 1.360 64,162 -0.05(-3.55%)
Jun 17, 2024 1.430 1.460 1.410 1.410 99,510 -0.05(-3.42%)
Jun 14, 2024 1.500 1.500 1.420 1.460 161,528 -0.01(-0.68%)
Jun 13, 2024 1.480 1.495 1.430 1.470 63,278 +0.01(+0.68%)
Jun 12, 2024 1.510 1.520 1.460 1.460 76,649 -0.01(-0.68%)
Jun 11, 2024 1.500 1.525 1.440 1.470 100,228 -0.03(-2.00%)
Jun 10, 2024 1.500 1.570 1.450 1.500 93,280 +0.02(+1.35%)
Jun 07, 2024 1.500 1.580 1.450 1.480 154,208 -0.06(-3.90%)
Jun 06, 2024 1.510 1.570 1.500 1.540 107,567 +0.02(+1.32%)
Jun 05, 2024 1.580 1.613 1.482 1.520 162,871 -0.06(-3.80%)
Jun 04, 2024 1.680 1.685 1.550 1.580 78,157 -0.06(-3.66%)
Jun 03, 2024 1.620 1.689 1.620 1.640 73,994 +0.04(+2.50%)
May 31, 2024 1.610 1.630 1.570 1.600 48,381 -0.01(-0.62%)
May 30, 2024 1.650 1.690 1.600 1.610 56,715 -0.04(-2.42%)
May 29, 2024 1.690 1.700 1.600 1.650 85,746 -0.03(-1.79%)
May 28, 2024 1.680 1.750 1.660 1.680 178,228 -0.01(-0.59%)
May 24, 2024 1.650 1.730 1.631 1.690 67,681 +0.02(+1.20%)
May 23, 2024 1.770 1.770 1.630 1.670 115,279 -0.01(-0.60%)
May 22, 2024 1.760 1.760 1.660 1.680 185,212 -0.07(-4.00%)
May 21, 2024 1.700 1.770 1.630 1.750 283,157 +0.08(+4.79%)
May 20, 2024 1.590 1.670 1.500 1.670 231,791 +0.17(+11.33%)
May 17, 2024 1.520 1.560 1.500 1.500 57,394 -0.05(-3.23%)
May 16, 2024 1.560 1.580 1.510 1.550 45,583 +0.00(+0.00%)
May 15, 2024 1.600 1.600 1.520 1.550 87,521 +0.04(+2.65%)
May 14, 2024 1.520 1.566 1.500 1.510 37,645 -0.01(-0.66%)
May 13, 2024 1.550 1.580 1.510 1.520 46,795 -0.04(-2.56%)
May 10, 2024 1.530 1.590 1.500 1.560 66,415 +0.03(+1.96%)
May 09, 2024 1.560 1.570 1.520 1.530 17,505 -0.03(-1.92%)
May 08, 2024 1.540 1.560 1.490 1.560 17,785 +0.02(+1.30%)
May 07, 2024 1.550 1.581 1.525 1.540 48,585 -0.03(-1.91%)
May 06, 2024 1.500 1.600 1.492 1.570 109,482 +0.04(+2.61%)
May 03, 2024 1.450 1.560 1.410 1.530 114,359 +0.13(+9.29%)
May 02, 2024 1.440 1.460 1.400 1.400 46,392 -0.06(-4.11%)
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.