Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

BIT Mining Limited ADS (NY:BTCM)

3.140 +0.090 (+2.95%)

Official Closing Price Updated: 7:00 PM EDT, Aug 22, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 22, 2025	3.060	3.240	2.955	3.140	401,835	+0.09(+2.95%)
Aug 21, 2025	2.880	3.060	2.880	3.050	98,698	+0.11(+3.74%)
Aug 20, 2025	2.980	3.130	2.760	2.940	383,806	+0.07(+2.44%)
Aug 19, 2025	3.200	3.250	2.850	2.870	359,795	-0.33(-10.31%)
Aug 18, 2025	3.030	3.259	3.010	3.200	239,518	+0.09(+2.89%)
Aug 15, 2025	3.060	3.190	2.930	3.110	480,612	-0.26(-7.72%)
Aug 14, 2025	3.400	3.600	3.130	3.370	1,023,266	-0.45(-11.78%)
Aug 13, 2025	3.260	3.820	3.200	3.820	2,897,019	+0.95(+33.10%)
Aug 12, 2025	2.670	2.910	2.655	2.870	496,195	+0.22(+8.30%)
Aug 11, 2025	2.790	2.790	2.650	2.650	305,924	+0.04(+1.53%)
Aug 08, 2025	2.660	2.700	2.590	2.610	329,486	-0.02(-0.76%)
Aug 07, 2025	2.740	2.930	2.630	2.630	480,028	-0.12(-4.36%)
Aug 06, 2025	2.680	2.750	2.590	2.750	238,463	+0.07(+2.61%)
Aug 05, 2025	2.770	2.800	2.550	2.680	270,420	+0.02(+0.75%)
Aug 04, 2025	2.520	2.690	2.466	2.660	350,595	+0.22(+9.02%)
Aug 01, 2025	2.470	2.550	2.300	2.440	329,408	-0.06(-2.40%)
Jul 31, 2025	2.660	2.800	2.500	2.500	390,285	-0.06(-2.34%)
Jul 30, 2025	2.600	2.689	2.515	2.560	293,962	-0.04(-1.54%)
Jul 29, 2025	2.830	2.950	2.600	2.600	459,864	-0.21(-7.47%)
Jul 28, 2025	2.980	3.020	2.800	2.810	361,326	-0.07(-2.43%)
Jul 25, 2025	3.350	3.350	2.750	2.880	1,379,025	-0.44(-13.25%)
Jul 24, 2025	3.390	3.590	3.320	3.320	568,377	-0.15(-4.32%)
Jul 23, 2025	3.470	3.620	3.300	3.470	686,358	-0.08(-2.25%)
Jul 22, 2025	3.620	3.810	3.470	3.550	773,186	-0.09(-2.47%)
Jul 21, 2025	4.120	4.170	3.600	3.640	1,935,603	-0.42(-10.34%)
Jul 18, 2025	4.200	4.560	4.060	4.060	1,916,889	-0.14(-3.33%)
Jul 17, 2025	4.550	4.610	4.120	4.200	1,792,435	-0.18(-4.11%)
Jul 16, 2025	4.460	4.550	4.200	4.380	2,133,266	+0.23(+5.54%)
Jul 15, 2025	4.360	4.450	4.110	4.150	1,682,686	-0.21(-4.82%)
Jul 14, 2025	4.790	5.370	4.260	4.360	21,913,764	+0.40(+10.10%)
Jul 11, 2025	4.980	5.500	3.700	3.960	7,030,118	-2.29(-36.64%)
Jul 10, 2025	7.020	8.070	4.790	6.250	160,038,976	+3.79(+154.07%)
Jul 09, 2025	2.540	2.590	2.340	2.460	122,413	-0.01(-0.40%)
Jul 08, 2025	2.470	2.530	2.300	2.470	172,639	+0.03(+1.23%)
Jul 07, 2025	2.310	2.600	2.270	2.440	245,577	+0.14(+6.09%)
Jul 03, 2025	2.270	2.360	2.270	2.300	60,070	+0.06(+2.68%)
Jul 02, 2025	2.010	2.250	2.010	2.240	66,370	+0.14(+6.67%)
Jul 01, 2025	2.030	2.150	2.000	2.100	40,947	+0.05(+2.44%)
Jun 30, 2025	2.030	2.065	1.960	2.050	27,260	+0.03(+1.48%)
Jun 27, 2025	2.040	2.050	1.966	2.020	14,683	+0.00(+0.00%)
Jun 26, 2025	1.970	2.040	1.955	2.020	35,108	+0.03(+1.51%)
Jun 25, 2025	1.950	2.080	1.950	1.990	28,281	+0.04(+2.05%)
Jun 24, 2025	1.940	2.010	1.890	1.950	41,540	+0.06(+3.17%)
Jun 23, 2025	1.930	1.960	1.810	1.890	45,868	-0.06(-3.08%)
Jun 20, 2025	1.940	2.000	1.901	1.950	19,355	+0.05(+2.63%)
Jun 18, 2025	2.060	2.090	1.880	1.900	107,597	-0.25(-11.63%)
Jun 17, 2025	2.060	2.280	2.017	2.150	93,313	+0.08(+3.86%)
Jun 16, 2025	2.080	2.103	2.044	2.070	22,862	+0.03(+1.47%)
Jun 13, 2025	2.050	2.109	2.040	2.040	31,809	-0.13(-5.99%)
Jun 12, 2025	2.010	2.170	2.010	2.170	34,027	+0.04(+1.88%)
Jun 11, 2025	2.190	2.200	2.040	2.130	22,034	-0.02(-0.93%)
Jun 10, 2025	2.340	2.340	2.092	2.150	66,204	-0.13(-5.70%)
Jun 09, 2025	1.950	2.380	1.950	2.280	193,600	+0.31(+15.74%)
Jun 06, 2025	1.900	2.040	1.890	1.970	65,261	+0.07(+3.68%)
Jun 05, 2025	2.010	2.020	1.900	1.900	32,952	-0.11(-5.47%)
Jun 04, 2025	1.890	2.030	1.880	2.010	99,855	+0.11(+5.79%)
Jun 03, 2025	1.910	1.980	1.770	1.900	40,096	-0.02(-1.04%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

BIT Mining Limited ADS (NY:BTCM)

Historical Prices