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

BTCS Inc. - Common Stock (NQ: BTCS )

2.900 +0.090 (+3.20%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 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 (%)
Feb 14, 2025 2.810 2.910 2.710 2.900 280,339 +0.09(+3.20%)
Feb 13, 2025 2.700 2.810 2.665 2.810 285,253 +0.12(+4.46%)
Feb 12, 2025 2.650 2.780 2.640 2.690 226,892 -0.02(-0.74%)
Feb 11, 2025 2.770 2.780 2.650 2.710 183,226 -0.07(-2.52%)
Feb 10, 2025 2.730 2.850 2.700 2.780 259,899 +0.09(+3.35%)
Feb 07, 2025 2.960 3.040 2.600 2.690 589,780 -0.26(-8.81%)
Feb 06, 2025 3.100 3.110 2.880 2.950 216,002 -0.11(-3.59%)
Feb 05, 2025 3.040 3.130 2.950 3.060 362,570 -0.03(-0.97%)
Feb 04, 2025 2.980 3.200 2.980 3.090 355,392 +0.15(+5.10%)
Feb 03, 2025 2.850 2.970 2.740 2.940 431,481 -0.11(-3.61%)
Jan 31, 2025 3.110 3.230 2.990 3.050 451,788 -0.07(-2.24%)
Jan 30, 2025 3.180 3.314 3.080 3.120 391,899 +0.03(+0.97%)
Jan 29, 2025 3.120 3.170 3.000 3.090 242,296 -0.02(-0.64%)
Jan 28, 2025 3.130 3.290 3.065 3.110 336,619 +0.08(+2.64%)
Jan 27, 2025 3.250 3.270 2.960 3.030 619,905 -0.44(-12.68%)
Jan 24, 2025 3.530 3.810 3.330 3.470 1,048,834 +0.09(+2.66%)
Jan 23, 2025 3.080 3.650 2.980 3.380 1,695,902 +0.26(+8.33%)
Jan 22, 2025 3.160 3.310 3.056 3.120 696,841 -0.29(-8.50%)
Jan 21, 2025 3.870 3.898 3.170 3.410 3,051,853 -0.16(-4.48%)
Jan 17, 2025 2.900 4.140 2.820 3.570 7,989,505 +0.89(+33.21%)
Jan 16, 2025 2.840 2.840 2.650 2.680 216,125 -0.10(-3.60%)
Jan 15, 2025 2.480 2.835 2.470 2.780 446,622 +0.30(+12.10%)
Jan 14, 2025 2.400 2.530 2.400 2.480 150,004 +0.11(+4.64%)
Jan 13, 2025 2.500 2.510 2.350 2.370 150,907 -0.17(-6.69%)
Jan 10, 2025 2.560 2.575 2.430 2.540 258,575 +0.05(+2.01%)
Jan 08, 2025 2.570 2.570 2.370 2.490 263,761 -0.08(-3.11%)
Jan 07, 2025 2.800 2.800 2.560 2.570 225,847 -0.20(-7.22%)
Jan 06, 2025 2.860 2.860 2.710 2.770 333,209 +0.03(+1.09%)
Jan 03, 2025 2.640 2.755 2.570 2.740 312,664 +0.12(+4.58%)
Jan 02, 2025 2.540 2.630 2.410 2.620 269,140 +0.15(+6.07%)
Dec 31, 2024 2.470 0 -0.03(-1.20%)
Dec 30, 2024 2.480 2.580 2.350 2.500 335,550 -0.04(-1.57%)
Dec 27, 2024 2.680 2.680 2.460 2.540 244,875 -0.05(-1.93%)
Dec 26, 2024 2.820 2.900 2.530 2.590 636,307 -0.27(-9.28%)
Dec 24, 2024 2.560 2.950 2.560 2.855 512,330 +0.38(+15.59%)
Dec 23, 2024 2.530 2.600 2.380 2.470 195,384 -0.09(-3.52%)
Dec 20, 2024 2.430 2.650 2.420 2.560 606,444 -0.06(-2.29%)
Dec 19, 2024 2.650 2.747 2.600 2.620 346,883 +0.00(+0.00%)
Dec 18, 2024 3.110 3.170 2.580 2.620 847,970 -0.53(-16.83%)
Dec 17, 2024 3.380 3.450 3.010 3.150 637,067 -0.37(-10.51%)
Dec 16, 2024 3.470 3.670 3.382 3.520 591,993 +0.24(+7.32%)
Dec 13, 2024 3.260 3.420 3.150 3.280 409,283 +0.00(+0.00%)
Dec 12, 2024 3.620 3.780 3.280 3.280 606,605 -0.34(-9.39%)
Dec 11, 2024 3.500 3.680 3.352 3.620 561,719 +0.14(+4.02%)
Dec 10, 2024 3.600 3.780 3.410 3.480 621,290 -0.08(-2.25%)
Dec 09, 2024 3.910 3.910 3.510 3.560 631,026 -0.31(-8.01%)
Dec 06, 2024 3.640 4.040 3.600 3.870 1,236,734 +0.25(+6.91%)
Dec 05, 2024 4.200 4.440 3.560 3.620 2,489,772 -0.31(-7.89%)
Dec 04, 2024 3.440 3.950 3.403 3.930 1,235,826 +0.52(+15.25%)
Dec 03, 2024 3.450 3.590 3.310 3.410 435,973 -0.18(-5.01%)
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.