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
Markets:
Overview
News
Currencies
International
Treasuries

BTCS Inc. - Common Stock (NQ:BTCS)

4.310 -0.150 (-3.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 21, 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 (%)
Aug 21, 2025 4.310 4.409 4.190 4.310 1,493,733 -0.15(-3.36%)
Aug 20, 2025 4.270 4.520 4.140 4.460 3,389,047 +0.23(+5.44%)
Aug 19, 2025 4.740 4.790 4.160 4.230 5,617,763 -0.64(-13.14%)
Aug 18, 2025 4.410 4.900 4.395 4.870 5,247,301 +0.46(+10.43%)
Aug 15, 2025 4.620 4.690 4.370 4.410 4,428,513 -0.08(-1.89%)
Aug 14, 2025 4.060 4.500 3.996 4.495 4,721,778 +0.15(+3.33%)
Aug 13, 2025 4.570 4.830 4.280 4.350 6,934,854 -0.20(-4.40%)
Aug 12, 2025 4.680 4.766 4.415 4.550 6,331,429 -0.05(-1.09%)
Aug 11, 2025 5.100 5.390 4.580 4.600 10,181,662 -0.40(-8.00%)
Aug 08, 2025 4.610 5.015 4.360 5.000 9,680,611 +0.50(+11.11%)
Aug 07, 2025 4.560 4.750 4.330 4.500 5,920,230 +0.30(+7.14%)
Aug 06, 2025 4.060 4.210 3.810 4.200 3,704,272 +0.08(+1.94%)
Aug 05, 2025 4.010 4.160 3.925 4.120 2,496,991 +0.03(+0.73%)
Aug 04, 2025 4.050 4.280 3.910 4.090 3,669,892 +0.03(+0.74%)
Aug 01, 2025 4.250 4.334 3.990 4.060 5,158,549 -0.51(-11.16%)
Jul 31, 2025 4.850 4.950 4.460 4.570 4,066,050 -0.26(-5.38%)
Jul 30, 2025 4.760 5.030 4.580 4.830 4,899,539 -0.22(-4.36%)
Jul 29, 2025 5.030 5.370 4.810 5.050 4,728,155 -0.11(-2.13%)
Jul 28, 2025 5.630 5.850 5.062 5.160 7,117,720 +0.08(+1.57%)
Jul 25, 2025 5.250 5.252 4.940 5.080 6,069,528 -0.30(-5.58%)
Jul 24, 2025 5.850 6.140 5.350 5.380 8,136,412 -0.48(-8.19%)
Jul 23, 2025 5.920 5.920 5.510 5.860 7,655,078 -0.44(-6.98%)
Jul 22, 2025 6.390 6.425 5.430 6.300 12,215,797 +0.12(+1.94%)
Jul 21, 2025 7.320 7.550 6.110 6.180 25,564,412 -0.39(-5.94%)
Jul 18, 2025 7.100 8.490 6.540 6.570 41,299,336 +0.10(+1.55%)
Jul 17, 2025 6.630 7.240 6.080 6.470 37,876,740 +0.71(+12.33%)
Jul 16, 2025 5.740 6.485 5.330 5.760 43,332,496 +1.01(+21.26%)
Jul 15, 2025 4.260 4.930 4.120 4.750 13,056,413 +0.70(+17.28%)
Jul 14, 2025 4.760 4.820 4.000 4.050 12,041,347 -0.48(-10.60%)
Jul 11, 2025 4.930 5.050 4.420 4.530 13,205,355 +0.24(+5.59%)
Jul 10, 2025 4.315 4.720 3.850 4.290 12,661,212 +0.12(+2.88%)
Jul 09, 2025 5.060 5.300 4.000 4.170 24,832,994 -1.74(-29.44%)
Jul 08, 2025 3.020 6.190 2.940 5.910 134,092,656 +3.11(+111.07%)
Jul 07, 2025 2.580 2.940 2.540 2.800 4,033,694 +0.29(+11.55%)
Jul 03, 2025 2.490 2.600 2.400 2.510 1,490,186 +0.08(+3.29%)
Jul 02, 2025 2.200 2.527 2.145 2.430 8,891,712 +0.10(+4.29%)
Jul 01, 2025 2.200 2.360 2.150 2.330 1,085,523 +0.13(+5.91%)
Jun 30, 2025 2.190 2.220 2.160 2.200 585,540 +0.05(+2.33%)
Jun 27, 2025 2.220 2.240 2.090 2.150 375,323 -0.09(-4.02%)
Jun 26, 2025 2.210 2.249 2.140 2.240 226,634 +0.04(+1.82%)
Jun 25, 2025 2.310 2.330 2.170 2.200 498,650 -0.05(-2.22%)
Jun 24, 2025 2.180 2.290 2.180 2.250 392,604 +0.13(+6.13%)
Jun 23, 2025 2.140 2.205 2.060 2.120 471,267 -0.14(-6.19%)
Jun 20, 2025 2.400 2.419 2.155 2.260 1,084,080 -0.14(-5.83%)
Jun 18, 2025 2.390 2.440 2.335 2.400 450,567 +0.01(+0.42%)
Jun 17, 2025 2.350 2.430 2.290 2.390 684,983 -0.02(-0.83%)
Jun 16, 2025 2.240 2.430 2.220 2.410 925,199 +0.24(+11.06%)
Jun 13, 2025 2.150 2.250 2.120 2.170 600,985 -0.07(-3.13%)
Jun 12, 2025 2.470 2.470 2.240 2.240 739,909 -0.25(-10.04%)
Jun 11, 2025 2.500 2.610 2.420 2.490 560,192 +0.02(+0.81%)
Jun 10, 2025 2.650 2.670 2.430 2.470 503,816 +0.00(+0.00%)
Jun 09, 2025 2.680 2.690 2.390 2.470 824,951 -0.12(-4.63%)
Jun 06, 2025 2.530 2.690 2.520 2.590 393,689 +0.06(+2.37%)
Jun 05, 2025 2.760 2.820 2.510 2.530 781,811 -0.23(-8.33%)
Jun 04, 2025 2.840 2.920 2.660 2.760 715,932 -0.07(-2.47%)
Jun 03, 2025 2.760 2.850 2.653 2.830 478,098 +0.12(+4.43%)
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.
 
 
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.