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

Bit Mining Ltd (NY: BTCM )

2.120 -0.080 (-3.64%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Mar 31, 2023 2.400 2.570 2.376 2.460 115,177 +0.06(+2.50%)
Mar 30, 2023 2.610 2.656 2.330 2.400 126,572 -0.16(-6.25%)
Mar 29, 2023 2.330 2.560 2.330 2.560 162,918 +0.25(+10.82%)
Mar 28, 2023 2.520 2.520 2.250 2.310 110,697 -0.21(-8.33%)
Mar 27, 2023 2.510 2.580 2.380 2.520 150,418 +0.05(+2.02%)
Mar 24, 2023 2.730 2.799 2.430 2.470 172,999 -0.28(-10.18%)
Mar 23, 2023 2.570 2.784 2.550 2.750 182,911 +0.34(+14.11%)
Mar 22, 2023 2.750 2.960 2.400 2.410 272,164 -0.33(-12.04%)
Mar 21, 2023 2.290 2.900 2.236 2.740 355,854 +0.46(+20.18%)
Mar 20, 2023 2.310 2.370 2.220 2.280 136,473 +0.08(+3.64%)
Mar 17, 2023 2.480 2.578 2.200 2.200 243,963 -0.06(-2.65%)
Mar 16, 2023 2.360 2.360 2.200 2.260 81,544 +0.00(+0.00%)
Mar 15, 2023 2.420 2.510 2.250 2.260 113,541 -0.18(-7.38%)
Mar 14, 2023 2.480 2.603 2.270 2.440 179,091 +0.19(+8.44%)
Mar 13, 2023 2.200 2.380 2.030 2.250 268,089 +0.18(+8.70%)
Mar 10, 2023 2.140 2.160 2.000 2.070 141,170 -0.14(-6.33%)
Mar 09, 2023 2.210 2.325 2.200 2.210 92,355 -0.09(-3.91%)
Mar 08, 2023 2.400 2.540 2.250 2.300 93,919 -0.20(-8.00%)
Mar 07, 2023 2.580 2.664 2.432 2.500 121,833 -0.12(-4.58%)
Mar 06, 2023 2.690 2.830 2.580 2.620 102,335 -0.16(-5.76%)
Mar 03, 2023 2.650 2.847 2.620 2.780 70,439 +0.13(+4.91%)
Mar 02, 2023 2.670 2.750 2.650 2.650 69,398 -0.10(-3.64%)
Mar 01, 2023 2.870 2.990 2.731 2.750 129,318 -0.01(-0.36%)
Feb 28, 2023 2.710 2.970 2.700 2.760 89,001 +0.09(+3.37%)
Feb 27, 2023 2.970 2.970 2.663 2.670 65,324 -0.14(-4.98%)
Feb 24, 2023 2.850 2.990 2.770 2.810 86,436 -0.12(-4.10%)
Feb 23, 2023 3.140 3.180 2.930 2.930 82,149 -0.18(-5.79%)
Feb 22, 2023 2.990 3.200 2.980 3.110 136,141 -0.14(-4.31%)
Feb 21, 2023 3.500 3.570 3.130 3.250 143,536 -0.24(-6.88%)
Feb 17, 2023 2.960 3.490 2.905 3.490 205,242 +0.22(+6.73%)
Feb 16, 2023 3.400 3.770 3.110 3.270 328,233 -0.14(-4.11%)
Feb 15, 2023 3.150 3.440 3.030 3.410 134,721 +0.33(+10.71%)
Feb 14, 2023 2.790 3.180 2.760 3.080 145,043 +0.27(+9.61%)
Feb 13, 2023 2.990 3.010 2.740 2.810 134,130 -0.25(-8.17%)
Feb 10, 2023 2.940 3.070 2.800 3.060 120,161 +0.21(+7.37%)
Feb 09, 2023 3.470 3.470 2.820 2.850 326,300 -0.54(-15.93%)
Feb 08, 2023 3.700 3.700 3.390 3.390 151,990 -0.16(-4.51%)
Feb 07, 2023 3.730 3.808 3.540 3.550 129,237 -0.25(-6.58%)
Feb 06, 2023 3.610 3.890 3.420 3.800 200,621 -0.01(-0.26%)
Feb 03, 2023 3.790 4.070 3.650 3.810 245,487 -0.05(-1.30%)
Feb 02, 2023 4.050 4.230 3.760 3.860 467,664 -0.02(-0.52%)
Feb 01, 2023 3.520 4.000 3.420 3.880 675,587 +0.45(+13.12%)
Jan 31, 2023 3.360 3.450 3.290 3.430 162,728 +0.10(+3.00%)
Jan 30, 2023 3.410 3.530 3.270 3.330 268,312 -0.22(-6.20%)
Jan 27, 2023 3.320 3.620 3.280 3.550 305,187 +0.25(+7.58%)
Jan 26, 2023 3.830 3.860 3.270 3.300 354,477 -0.20(-5.71%)
Jan 25, 2023 3.430 3.500 3.200 3.500 373,559 -0.04(-1.13%)
Jan 24, 2023 4.090 4.240 3.510 3.540 558,581 -0.46(-11.50%)
Jan 23, 2023 4.030 4.300 3.840 4.000 901,569 -0.09(-2.20%)
Jan 20, 2023 4.100 4.160 3.660 4.090 1,122,310 +0.00(+0.00%)
Jan 19, 2023 3.880 4.420 3.850 4.090 1,080,545 +0.13(+3.28%)
Jan 18, 2023 4.200 4.490 3.700 3.960 2,141,347 -0.40(-9.17%)
Jan 17, 2023 3.570 5.490 3.570 4.360 27,089,536 +1.29(+42.02%)
Jan 13, 2023 2.100 3.400 2.100 3.070 1,549,700 +0.91(+42.13%)
Jan 12, 2023 2.220 2.280 1.960 2.160 247,831 +0.18(+9.09%)
Jan 11, 2023 2.190 2.298 1.930 1.980 121,173 -0.13(-6.16%)
Jan 10, 2023 1.970 2.150 1.950 2.110 124,076 +0.16(+8.21%)
Jan 09, 2023 1.880 1.985 1.850 1.950 171,717 +0.19(+10.80%)
Jan 06, 2023 1.820 1.840 1.750 1.760 28,940 -0.03(-1.68%)
Jan 05, 2023 1.710 1.840 1.650 1.790 85,091 +0.08(+4.68%)
Jan 04, 2023 1.600 1.770 1.587 1.710 92,033 +0.12(+7.55%)
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.