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

2.940 +0.310 (+11.79%)

Streaming Delayed Price Updated: 1:00 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 03, 2025	2.740	2.940	2.700	2.940	77,335,472	+0.31(+11.79%)
Jul 02, 2025	2.350	2.695	2.320	2.630	60,702,508	+0.32(+13.85%)
Jul 01, 2025	2.230	2.450	2.120	2.310	87,118,008	+0.12(+5.48%)
Jun 30, 2025	2.090	2.210	1.990	2.190	47,878,496	+0.18(+8.96%)
Jun 27, 2025	2.060	2.160	1.990	2.010	52,934,576	+0.02(+1.01%)
Jun 26, 2025	1.960	2.010	1.880	1.990	97,584,208	-0.36(-15.32%)
Jun 25, 2025	2.460	2.510	2.330	2.350	9,037,245	-0.09(-3.69%)
Jun 24, 2025	2.370	2.440	2.360	2.440	12,883,560	+0.12(+5.17%)
Jun 23, 2025	2.250	2.340	2.180	2.320	10,589,438	-0.01(-0.43%)
Jun 20, 2025	2.450	2.490	2.320	2.330	9,386,599	-0.08(-3.32%)
Jun 18, 2025	2.410	2.490	2.360	2.410	8,207,255	-0.02(-0.82%)
Jun 17, 2025	2.570	2.590	2.380	2.430	11,614,948	-0.19(-7.25%)
Jun 16, 2025	2.540	2.660	2.480	2.620	19,025,704	+0.13(+5.22%)
Jun 13, 2025	2.500	2.580	2.470	2.490	10,307,344	-0.11(-4.23%)
Jun 12, 2025	2.620	2.690	2.570	2.600	11,667,422	-0.09(-3.35%)
Jun 11, 2025	2.680	2.740	2.610	2.690	14,361,815	+0.00(+0.00%)
Jun 10, 2025	2.700	2.710	2.610	2.690	11,262,898	+0.04(+1.51%)
Jun 09, 2025	2.690	2.700	2.530	2.650	17,028,864	+0.00(+0.00%)
Jun 06, 2025	2.490	2.700	2.480	2.650	19,531,512	+0.22(+9.05%)
Jun 05, 2025	2.700	2.710	2.410	2.430	15,975,924	-0.24(-8.99%)
Jun 04, 2025	2.460	2.695	2.440	2.670	14,080,804	+0.20(+8.10%)
Jun 03, 2025	2.430	2.480	2.340	2.470	12,345,104	+0.09(+3.78%)
Jun 02, 2025	2.380	2.440	2.330	2.380	14,982,607	+0.02(+0.85%)
May 30, 2025	2.340	2.380	2.280	2.360	14,377,536	-0.01(-0.42%)
May 29, 2025	2.540	2.540	2.355	2.370	14,230,823	-0.11(-4.44%)
May 28, 2025	2.570	2.570	2.420	2.480	20,342,992	-0.10(-3.88%)
May 27, 2025	2.570	2.660	2.540	2.580	15,558,109	+0.08(+3.20%)
May 23, 2025	2.460	2.520	2.410	2.500	17,068,700	-0.05(-1.96%)
May 22, 2025	2.530	2.610	2.438	2.550	27,908,820	+0.13(+5.37%)
May 21, 2025	2.420	2.550	2.350	2.420	24,267,152	-0.05(-2.02%)
May 20, 2025	2.510	2.520	2.380	2.470	15,618,269	-0.04(-1.59%)
May 19, 2025	2.250	2.520	2.250	2.510	18,701,136	+0.13(+5.46%)
May 16, 2025	2.060	2.390	2.050	2.380	23,998,320	+0.32(+15.53%)
May 15, 2025	2.100	2.130	1.990	2.060	18,165,240	-0.08(-3.74%)
May 14, 2025	2.270	2.280	2.120	2.140	15,016,156	-0.10(-4.46%)
May 13, 2025	2.230	2.280	2.130	2.240	17,177,456	+0.09(+4.19%)
May 12, 2025	2.140	2.210	2.110	2.150	18,074,224	+0.07(+3.37%)
May 09, 2025	2.090	2.180	2.020	2.080	19,667,220	+0.00(+0.00%)
May 08, 2025	2.100	2.130	2.060	2.080	13,570,355	+0.07(+3.48%)
May 07, 2025	2.050	2.060	1.990	2.010	8,648,334	+0.00(+0.00%)
May 06, 2025	1.950	2.020	1.940	2.010	7,133,373	+0.03(+1.52%)
May 05, 2025	2.060	2.060	1.940	1.980	9,256,009	-0.13(-6.16%)
May 02, 2025	2.090	2.150	2.065	2.110	8,422,853	+0.04(+1.93%)

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

Historical Prices