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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bit Digital, Inc. - Ordinary Share (NQ:BTBT)

2.190 +0.050 (+2.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 2, 2025 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 (%)
Apr 01, 2025 2.030 2.160 1.970 2.140 13,581,158 +0.12(+5.94%)
Mar 31, 2025 2.020 2.040 1.940 2.020 11,341,469 -0.08(-3.81%)
Mar 28, 2025 2.210 2.220 2.080 2.100 13,109,334 -0.17(-7.49%)
Mar 27, 2025 2.210 2.340 2.190 2.270 12,189,855 +0.02(+0.89%)
Mar 26, 2025 2.360 2.380 2.210 2.250 9,388,912 -0.12(-5.06%)
Mar 25, 2025 2.490 2.490 2.330 2.370 10,106,614 -0.12(-4.82%)
Mar 24, 2025 2.400 2.540 2.400 2.490 14,940,095 +0.16(+6.87%)
Mar 21, 2025 2.340 2.370 2.280 2.330 13,115,914 -0.07(-2.92%)
Mar 20, 2025 2.365 2.470 2.360 2.400 13,117,039 -0.02(-0.83%)
Mar 19, 2025 2.280 2.480 2.280 2.420 12,531,288 +0.16(+7.08%)
Mar 18, 2025 2.340 2.370 2.250 2.260 10,832,354 -0.15(-6.22%)
Mar 17, 2025 2.430 2.440 2.250 2.410 10,660,061 -0.03(-1.23%)
Mar 14, 2025 2.490 2.730 2.370 2.440 17,235,966 +0.17(+7.49%)
Mar 13, 2025 2.340 2.370 2.220 2.270 12,460,717 -0.06(-2.58%)
Mar 12, 2025 2.430 2.470 2.275 2.330 19,259,760 -0.04(-1.69%)
Mar 11, 2025 2.190 2.395 2.125 2.370 10,641,015 +0.21(+9.72%)
Mar 10, 2025 2.430 2.440 2.110 2.160 13,624,480 -0.38(-14.96%)
Mar 07, 2025 2.390 2.570 2.330 2.540 18,794,136 +0.14(+5.83%)
Mar 06, 2025 2.400 2.500 2.300 2.400 21,626,908 -0.09(-3.61%)
Mar 05, 2025 2.450 2.500 2.310 2.490 16,598,881 +0.09(+3.75%)
Mar 04, 2025 2.160 2.490 2.140 2.400 28,127,252 +0.10(+4.35%)
Mar 03, 2025 2.660 2.730 2.285 2.300 21,711,428 -0.16(-6.50%)
Feb 28, 2025 2.330 2.555 2.293 2.460 27,990,332 +0.08(+3.36%)
Feb 27, 2025 2.540 2.650 2.360 2.380 27,909,808 -0.07(-2.86%)
Feb 26, 2025 2.350 2.550 2.340 2.450 30,037,564 +0.04(+1.66%)
Feb 25, 2025 2.470 2.500 2.330 2.410 23,523,374 -0.16(-6.23%)
Feb 24, 2025 2.700 2.710 2.520 2.570 18,680,116 -0.14(-5.17%)
Feb 21, 2025 3.030 3.050 2.710 2.710 14,893,563 -0.24(-8.14%)
Feb 20, 2025 3.020 3.020 2.900 2.950 9,947,711 -0.05(-1.67%)
Feb 19, 2025 3.000 3.100 2.970 3.000 8,122,949 +0.02(+0.67%)
Feb 18, 2025 3.120 3.150 2.980 2.980 15,662,355 -0.14(-4.49%)
Feb 14, 2025 3.150 3.200 3.060 3.120 9,902,753 -0.03(-0.95%)
Feb 13, 2025 3.060 3.150 2.950 3.150 15,244,761 +0.07(+2.27%)
Feb 12, 2025 2.870 3.090 2.850 3.080 13,626,842 +0.17(+5.84%)
Feb 11, 2025 3.015 3.095 2.900 2.910 9,665,049 -0.15(-4.90%)
Feb 10, 2025 3.140 3.140 3.020 3.060 10,589,159 -0.03(-0.97%)
Feb 07, 2025 3.160 3.325 3.060 3.090 14,942,751 +0.00(+0.00%)
Feb 06, 2025 3.130 3.270 3.030 3.090 13,129,127 -0.01(-0.32%)
Feb 05, 2025 3.220 3.290 3.060 3.100 13,820,429 -0.13(-4.02%)
Feb 04, 2025 3.170 3.260 3.115 3.230 14,755,116 +0.05(+1.57%)
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 and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.