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 )

2.860 -0.050 (-1.72%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 6.050 6.262 5.005 5.040 645,661 -0.87(-14.72%)
Dec 28, 2023 6.370 6.500 5.620 5.910 489,093 -0.36(-5.74%)
Dec 27, 2023 6.390 6.590 5.950 6.270 843,477 +0.55(+9.62%)
Dec 26, 2023 6.500 6.500 5.000 5.720 770,189 -0.69(-10.76%)
Dec 22, 2023 6.400 6.950 6.000 6.410 934,405 +0.21(+3.39%)
Dec 21, 2023 5.860 6.400 5.600 6.200 667,121 +0.87(+16.32%)
Dec 20, 2023 5.150 5.930 5.130 5.330 1,040,317 +0.34(+6.81%)
Dec 19, 2023 4.110 5.233 4.110 4.990 695,671 +0.99(+24.75%)
Dec 18, 2023 4.010 4.200 3.750 4.000 188,009 -0.03(-0.74%)
Dec 15, 2023 4.140 4.270 4.020 4.030 122,727 -0.23(-5.40%)
Dec 14, 2023 4.290 4.600 3.990 4.260 241,606 -0.11(-2.52%)
Dec 13, 2023 4.230 4.400 4.080 4.370 193,307 +0.07(+1.63%)
Dec 12, 2023 3.850 4.400 3.760 4.300 207,302 +0.50(+13.16%)
Dec 11, 2023 3.990 3.990 3.700 3.800 160,540 -0.29(-7.09%)
Dec 08, 2023 3.780 4.090 3.650 4.090 168,838 +0.39(+10.54%)
Dec 07, 2023 4.160 4.200 3.650 3.700 211,794 -0.44(-10.63%)
Dec 06, 2023 3.940 4.350 3.910 4.140 189,678 +0.26(+6.70%)
Dec 05, 2023 3.970 4.360 3.800 3.880 430,904 +0.03(+0.78%)
Dec 04, 2023 3.550 3.880 3.520 3.850 272,672 +0.60(+18.46%)
Dec 01, 2023 3.000 3.250 2.990 3.250 100,960 +0.27(+9.06%)
Nov 30, 2023 3.000 3.040 2.930 2.980 33,131 -0.06(-1.97%)
Nov 29, 2023 3.180 3.210 2.910 3.040 84,197 -0.01(-0.33%)
Nov 28, 2023 3.050 3.050 2.860 3.050 66,073 +0.07(+2.35%)
Nov 27, 2023 2.900 3.050 2.900 2.980 58,706 +0.04(+1.36%)
Nov 24, 2023 2.930 2.960 2.850 2.940 36,510 +0.05(+1.73%)
Nov 22, 2023 2.900 2.950 2.860 2.890 28,237 -0.01(-0.34%)
Nov 21, 2023 2.970 3.100 2.850 2.900 18,026 -0.15(-4.92%)
Nov 20, 2023 3.140 3.140 2.820 3.050 50,667 +0.07(+2.35%)
Nov 17, 2023 2.980 2.980 2.859 2.980 31,236 +0.00(+0.00%)
Nov 16, 2023 3.030 3.050 2.854 2.980 34,411 -0.02(-0.67%)
Nov 15, 2023 2.980 3.080 2.950 3.000 36,887 +0.05(+1.69%)
Nov 14, 2023 2.900 2.990 2.760 2.950 32,703 +0.05(+1.72%)
Nov 13, 2023 3.020 3.020 2.700 2.900 55,884 +0.13(+4.69%)
Nov 10, 2023 3.020 3.030 2.700 2.770 131,771 -0.12(-4.15%)
Nov 09, 2023 3.020 3.280 2.880 2.890 55,847 -0.10(-3.34%)
Nov 08, 2023 3.040 3.060 2.900 2.990 17,114 -0.05(-1.64%)
Nov 07, 2023 3.090 3.100 2.950 3.040 54,561 -0.06(-1.94%)
Nov 06, 2023 3.150 3.199 3.015 3.100 19,685 +0.00(+0.00%)
Nov 03, 2023 2.870 3.110 2.870 3.100 49,640 +0.19(+6.53%)
Nov 02, 2023 2.910 2.970 2.850 2.910 29,682 +0.13(+4.68%)
Nov 01, 2023 2.820 2.920 2.707 2.780 44,891 -0.04(-1.42%)
Oct 31, 2023 2.700 2.880 2.700 2.820 26,358 +0.02(+0.71%)
Oct 30, 2023 2.840 2.941 2.650 2.800 49,821 +0.04(+1.45%)
Oct 27, 2023 3.230 3.240 2.630 2.760 125,229 -0.37(-11.82%)
Oct 26, 2023 3.130 3.231 3.056 3.130 32,911 +0.00(+0.00%)
Oct 25, 2023 3.210 3.530 3.030 3.130 58,877 +0.02(+0.64%)
Oct 24, 2023 3.330 3.490 3.090 3.110 184,564 +0.02(+0.65%)
Oct 23, 2023 2.920 3.200 2.690 3.090 123,380 +0.27(+9.57%)
Oct 20, 2023 3.160 3.160 2.750 2.820 56,052 -0.12(-4.08%)
Oct 19, 2023 3.020 3.090 2.910 2.940 54,226 -0.14(-4.55%)
Oct 18, 2023 3.280 3.310 3.080 3.080 41,763 -0.19(-5.81%)
Oct 17, 2023 3.180 3.350 3.000 3.270 75,696 +0.11(+3.48%)
Oct 16, 2023 3.080 3.280 3.000 3.160 188,634 +0.18(+6.04%)
Oct 13, 2023 2.990 3.107 2.910 2.980 16,819 -0.01(-0.33%)
Oct 12, 2023 3.050 3.080 2.920 2.990 41,984 -0.07(-2.29%)
Oct 11, 2023 2.910 3.100 2.910 3.060 22,216 +0.09(+3.03%)
Oct 10, 2023 3.040 3.070 2.850 2.970 32,755 -0.06(-1.98%)
Oct 09, 2023 3.000 3.050 2.880 3.030 55,901 +0.04(+1.34%)
Oct 06, 2023 2.880 3.000 2.790 2.990 41,901 +0.14(+4.91%)
Oct 05, 2023 2.840 2.900 2.750 2.850 19,428 +0.00(+0.00%)
Oct 04, 2023 2.810 2.920 2.750 2.850 20,305 +0.02(+0.71%)
Oct 03, 2023 2.950 3.050 2.800 2.830 25,930 -0.22(-7.21%)
Oct 02, 2023 2.900 3.175 2.865 3.050 143,092 +0.30(+10.91%)
Sep 29, 2023 2.800 2.800 2.690 2.750 17,919 -0.01(-0.36%)
Sep 28, 2023 2.610 2.820 2.610 2.760 44,661 +0.12(+4.55%)
Sep 27, 2023 2.730 2.740 2.600 2.640 23,773 -0.05(-1.86%)
Sep 26, 2023 2.550 2.740 2.550 2.690 16,462 +0.06(+2.28%)
Sep 25, 2023 2.620 2.680 2.560 2.630 39,224 -0.07(-2.59%)
Sep 22, 2023 2.750 2.808 2.630 2.700 21,668 -0.03(-1.10%)
Sep 21, 2023 2.890 2.890 2.640 2.730 42,301 -0.13(-4.55%)
Sep 20, 2023 2.810 2.900 2.800 2.860 22,918 +0.05(+1.78%)
Sep 19, 2023 2.800 2.877 2.700 2.810 43,129 +0.01(+0.36%)
Sep 18, 2023 2.640 2.800 2.640 2.800 45,384 +0.18(+6.87%)
Sep 15, 2023 2.800 2.800 2.620 2.620 48,482 -0.21(-7.42%)
Sep 14, 2023 2.820 2.850 2.690 2.830 47,009 +0.06(+2.17%)
Sep 13, 2023 2.840 2.840 2.640 2.770 35,693 -0.01(-0.36%)
Sep 12, 2023 2.650 2.780 2.610 2.780 46,741 +0.18(+6.92%)
Sep 11, 2023 2.850 2.850 2.550 2.600 89,796 -0.11(-4.06%)
Sep 08, 2023 2.680 2.740 2.640 2.710 37,244 -0.01(-0.37%)
Sep 07, 2023 2.740 2.750 2.630 2.720 78,904 -0.03(-1.09%)
Sep 06, 2023 2.800 2.980 2.670 2.750 98,928 +0.01(+0.36%)
Sep 05, 2023 2.750 2.803 2.700 2.740 48,031 -0.05(-1.79%)
Sep 01, 2023 2.880 2.966 2.710 2.790 74,785 -0.11(-3.79%)
Aug 31, 2023 3.090 3.140 2.800 2.900 122,061 -0.19(-6.15%)
Aug 30, 2023 3.300 3.300 3.030 3.090 119,060 -0.23(-6.93%)
Aug 29, 2023 3.270 3.590 3.170 3.320 206,857 +0.00(+0.00%)
Aug 28, 2023 3.080 3.390 2.960 3.320 169,916 +0.36(+12.16%)
Aug 25, 2023 2.710 3.138 2.620 2.960 218,636 +0.26(+9.63%)
Aug 24, 2023 2.890 2.890 2.660 2.700 54,572 -0.14(-4.93%)
Aug 23, 2023 2.780 2.850 2.660 2.840 109,069 +0.14(+5.19%)
Aug 22, 2023 2.640 2.900 2.640 2.700 66,413 +0.01(+0.37%)
Aug 21, 2023 2.650 2.830 2.650 2.690 51,209 -0.12(-4.27%)
Aug 18, 2023 2.780 2.850 2.630 2.810 104,471 +0.06(+2.18%)
Aug 17, 2023 2.850 2.950 2.730 2.750 91,251 -0.19(-6.46%)
Aug 16, 2023 2.910 2.975 2.830 2.940 100,325 +0.03(+1.03%)
Aug 15, 2023 2.900 2.970 2.800 2.910 64,709 -0.04(-1.36%)
Aug 14, 2023 3.080 3.080 2.900 2.950 51,310 -0.07(-2.32%)
Aug 11, 2023 2.950 3.050 2.820 3.020 80,734 +0.05(+1.68%)
Aug 10, 2023 2.940 3.071 2.900 2.970 68,640 +0.03(+1.02%)
Aug 09, 2023 3.120 3.210 2.800 2.940 168,778 -0.20(-6.37%)
Aug 08, 2023 3.230 3.280 3.060 3.140 109,699 -0.01(-0.32%)
Aug 07, 2023 3.260 3.260 2.970 3.150 127,150 -0.01(-0.32%)
Aug 04, 2023 3.300 3.530 3.080 3.160 121,723 -0.06(-1.86%)
Aug 03, 2023 3.340 3.470 3.220 3.220 172,267 -0.17(-5.01%)
Aug 02, 2023 3.440 3.600 3.350 3.390 167,633 -0.05(-1.45%)
Aug 01, 2023 3.440 3.630 3.390 3.440 144,430 -0.20(-5.49%)
Jul 31, 2023 3.370 3.720 3.370 3.640 193,619 +0.30(+8.98%)
Jul 28, 2023 3.340 3.385 2.990 3.340 266,585 +0.10(+3.09%)
Jul 27, 2023 3.670 3.670 3.211 3.240 292,538 -0.41(-11.23%)
Jul 26, 2023 3.880 3.925 3.550 3.650 167,975 -0.23(-5.93%)
Jul 25, 2023 4.000 4.150 3.810 3.880 133,672 -0.14(-3.48%)
Jul 24, 2023 3.810 4.100 3.800 4.020 133,178 -0.01(-0.25%)
Jul 21, 2023 4.080 4.183 3.800 4.030 134,970 +0.07(+1.77%)
Jul 20, 2023 4.240 4.520 3.920 3.960 261,000 -0.26(-6.16%)
Jul 19, 2023 4.000 4.250 3.910 4.220 171,800 +0.23(+5.76%)
Jul 18, 2023 3.860 4.130 3.720 3.990 120,822 +0.13(+3.37%)
Jul 17, 2023 4.210 4.210 3.630 3.860 307,497 -0.36(-8.53%)
Jul 14, 2023 4.400 4.850 4.200 4.220 511,399 -0.15(-3.43%)
Jul 13, 2023 3.910 4.400 3.760 4.370 704,638 +0.47(+12.05%)
Jul 12, 2023 4.120 4.400 3.850 3.900 618,702 -0.05(-1.27%)
Jul 11, 2023 3.650 4.200 3.566 3.950 717,718 +0.44(+12.54%)
Jul 10, 2023 3.360 3.650 3.090 3.510 351,899 +0.20(+6.04%)
Jul 07, 2023 3.150 3.620 3.077 3.310 372,568 +0.16(+5.08%)
Jul 06, 2023 3.180 3.199 2.960 3.150 200,597 -0.02(-0.63%)
Jul 05, 2023 3.100 3.301 3.070 3.170 292,402 -0.16(-4.80%)
Jul 03, 2023 2.690 3.370 2.690 3.330 382,664 +0.63(+23.33%)
Jun 30, 2023 2.640 2.750 2.550 2.700 93,848 +0.07(+2.66%)
Jun 29, 2023 2.570 2.700 2.530 2.630 145,809 +0.06(+2.33%)
Jun 28, 2023 2.520 2.690 2.520 2.570 68,382 +0.00(+0.00%)
Jun 27, 2023 2.570 2.790 2.530 2.570 128,273 -0.01(-0.39%)
Jun 26, 2023 2.700 2.720 2.560 2.580 58,889 -0.04(-1.53%)
Jun 23, 2023 2.640 2.780 2.570 2.620 155,900 -0.06(-2.24%)
Jun 22, 2023 2.740 2.740 2.510 2.680 87,611 -0.02(-0.74%)
Jun 21, 2023 2.670 2.830 2.645 2.700 204,097 +0.06(+2.27%)
Jun 20, 2023 2.450 2.710 2.450 2.640 160,167 +0.13(+5.18%)
Jun 16, 2023 2.460 2.579 2.415 2.510 92,358 +0.07(+2.87%)
Jun 15, 2023 2.570 2.600 2.410 2.440 153,130 -0.34(-12.23%)
May 08, 2023 2.770 2.930 2.680 2.780 91,441 -0.16(-5.44%)
May 05, 2023 3.060 3.190 2.910 2.940 127,335 +0.01(+0.34%)
May 04, 2023 2.760 3.180 2.760 2.930 204,582 +0.26(+9.74%)
May 03, 2023 2.700 2.790 2.590 2.670 40,332 +0.01(+0.38%)
May 02, 2023 2.650 2.800 2.610 2.660 69,702 +0.11(+4.31%)
May 01, 2023 2.730 2.736 2.530 2.550 85,157 -0.18(-6.59%)
Apr 28, 2023 2.650 2.786 2.635 2.730 86,628 -0.05(-1.80%)
Apr 27, 2023 2.920 2.970 2.710 2.780 101,420 -0.07(-2.46%)
Apr 26, 2023 2.770 2.990 2.730 2.850 248,147 +0.30(+11.76%)
Apr 25, 2023 2.580 2.624 2.510 2.550 46,464 -0.04(-1.54%)
Apr 24, 2023 2.760 2.835 2.540 2.590 83,915 -0.22(-7.83%)
Apr 21, 2023 2.880 2.980 2.720 2.810 73,238 -0.10(-3.44%)
Apr 20, 2023 2.800 3.050 2.780 2.910 97,691 +0.01(+0.34%)
Apr 19, 2023 3.140 3.300 2.860 2.900 169,507 -0.45(-13.43%)
Apr 18, 2023 3.300 3.640 3.260 3.350 319,541 +0.10(+3.08%)
Apr 17, 2023 2.980 3.280 2.870 3.250 213,400 +0.17(+5.52%)
Apr 14, 2023 2.820 3.130 2.625 3.080 370,894 +0.40(+14.93%)
Apr 13, 2023 2.560 2.830 2.550 2.680 309,596 +0.15(+5.93%)
Apr 12, 2023 2.600 2.710 2.440 2.530 205,150 -0.08(-3.07%)
Apr 11, 2023 2.450 2.710 2.430 2.610 354,552 +0.23(+9.66%)
Apr 10, 2023 2.290 2.439 2.210 2.380 123,159 +0.04(+1.71%)
Apr 06, 2023 2.330 2.380 2.220 2.340 93,934 -0.05(-2.09%)
Apr 05, 2023 2.560 2.560 2.320 2.390 105,500 -0.10(-4.02%)
Apr 04, 2023 2.500 2.540 2.410 2.490 73,239 -0.03(-1.19%)
Apr 03, 2023 2.490 2.630 2.360 2.520 319,501 +0.06(+2.44%)
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 1,080,550 +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.