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 Origin Limited - Ordinary Shares (NQ: BTOG )

2.860 +0.060 (+2.14%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 20, 2024 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 (%)
Sep 20, 2024 2.750 2.920 2.750 2.860 41,155 +0.06(+2.14%)
Sep 19, 2024 2.920 3.090 2.630 2.800 155,592 +0.03(+1.08%)
Sep 18, 2024 2.490 2.858 2.352 2.770 140,622 +0.27(+10.80%)
Sep 17, 2024 2.270 2.590 2.270 2.500 138,476 +0.28(+12.61%)
Sep 16, 2024 2.010 2.340 2.010 2.220 89,485 +0.18(+8.86%)
Sep 13, 2024 1.960 2.050 1.960 2.039 30,495 +0.08(+4.05%)
Sep 12, 2024 1.960 2.000 1.920 1.960 34,665 +0.00(+0.00%)
Sep 11, 2024 1.930 1.990 1.870 1.960 26,668 +0.02(+1.03%)
Sep 10, 2024 1.720 1.970 1.722 1.940 120,535 +0.20(+11.49%)
Sep 09, 2024 1.650 1.790 1.650 1.740 27,690 +0.06(+3.57%)
Sep 06, 2024 1.760 1.780 1.630 1.680 18,366 -0.08(-4.55%)
Sep 05, 2024 1.750 1.770 1.660 1.760 9,386 -0.04(-2.22%)
Sep 04, 2024 1.710 1.850 1.660 1.800 29,750 +0.04(+2.27%)
Sep 03, 2024 1.830 1.830 1.650 1.760 49,589 +0.03(+1.73%)
Aug 30, 2024 1.770 1.790 1.620 1.730 40,076 -0.10(-5.46%)
Aug 29, 2024 1.830 1.860 1.780 1.830 8,222 +0.01(+0.55%)
Aug 28, 2024 1.860 1.860 1.620 1.820 59,255 -0.08(-4.21%)
Aug 27, 2024 1.900 1.900 1.860 1.900 9,897 -0.05(-2.56%)
Aug 26, 2024 1.990 1.990 1.880 1.950 33,012 -0.01(-0.51%)
Aug 23, 2024 1.840 1.990 1.840 1.960 34,814 +0.11(+5.95%)
Aug 22, 2024 1.900 1.915 1.850 1.850 26,669 -0.05(-2.63%)
Aug 21, 2024 1.830 1.930 1.830 1.900 42,322 +0.04(+2.15%)
Aug 20, 2024 1.900 1.900 1.810 1.860 24,127 +0.00(+0.00%)
Aug 19, 2024 1.740 1.910 1.680 1.860 202,623 +0.14(+8.14%)
Aug 16, 2024 1.690 1.750 1.630 1.720 23,328 +0.06(+3.61%)
Aug 15, 2024 1.670 1.720 1.660 1.660 28,317 +0.02(+1.22%)
Aug 14, 2024 1.710 1.750 1.570 1.640 53,184 -0.11(-6.29%)
Aug 13, 2024 1.640 1.760 1.640 1.750 25,874 +0.08(+4.79%)
Aug 12, 2024 1.770 1.770 1.660 1.670 20,416 -0.10(-5.65%)
Aug 09, 2024 1.650 1.770 1.640 1.770 20,588 +0.09(+5.36%)
Aug 08, 2024 1.560 1.690 1.520 1.680 47,519 +0.12(+8.04%)
Aug 07, 2024 1.600 1.650 1.510 1.555 25,420 -0.04(-2.20%)
Aug 06, 2024 1.530 1.600 1.480 1.590 23,073 +0.05(+3.25%)
Aug 05, 2024 1.500 1.600 1.400 1.540 115,283 -0.06(-3.75%)
Aug 02, 2024 1.640 1.680 1.530 1.600 43,182 -0.08(-4.76%)
Aug 01, 2024 1.690 1.770 1.630 1.680 47,644 -0.06(-3.45%)
Jul 31, 2024 1.730 1.760 1.670 1.740 28,500 -0.01(-0.57%)
Jul 30, 2024 1.820 1.850 1.590 1.750 94,252 -0.04(-2.23%)
Jul 29, 2024 1.740 1.800 1.688 1.790 45,165 +0.09(+5.29%)
Jul 26, 2024 1.700 1.730 1.660 1.700 27,353 +0.04(+2.42%)
Jul 25, 2024 1.730 1.730 1.620 1.660 35,007 -0.01(-0.60%)
Jul 24, 2024 1.740 1.765 1.570 1.670 86,643 -0.09(-5.11%)
Jul 23, 2024 1.620 1.860 1.602 1.760 177,612 +0.17(+10.69%)
Jul 22, 2024 1.770 1.770 1.500 1.590 250,507 -0.12(-7.02%)
Jul 19, 2024 1.750 1.780 1.710 1.710 55,835 -0.02(-1.16%)
Jul 18, 2024 1.940 1.960 1.660 1.730 280,608 -0.19(-9.90%)
Jul 17, 2024 1.950 1.980 1.800 1.920 174,261 -0.06(-3.03%)
Jul 16, 2024 1.980 2.080 1.970 1.980 158,378 -0.02(-1.00%)
Jul 15, 2024 2.050 2.200 1.960 2.000 332,205 -0.02(-0.99%)
Jul 12, 2024 1.990 2.080 1.910 2.020 217,083 +0.18(+9.78%)
Jul 11, 2024 1.900 1.990 1.800 1.840 133,722 -0.07(-3.66%)
Jul 10, 2024 2.050 2.050 1.890 1.910 103,778 +0.05(+2.69%)
Jul 09, 2024 2.030 2.097 1.770 1.860 160,200 -0.17(-8.37%)
Jul 08, 2024 2.030 2.100 2.000 2.030 102,618 -0.06(-2.87%)
Jul 05, 2024 2.110 2.196 1.780 2.090 693,873 -0.16(-7.11%)
Jul 03, 2024 2.160 2.270 1.980 2.250 644,267 +0.16(+7.66%)
Jul 02, 2024 2.000 2.240 1.950 2.090 917,738 +0.02(+0.97%)
Jul 01, 2024 2.710 2.800 1.960 2.070 1,783,731 -0.81(-28.12%)
Jun 28, 2024 4.950 5.000 2.560 2.880 3,388,823 -2.44(-45.86%)
Jun 27, 2024 5.000 5.730 4.750 5.320 2,073,931 +0.12(+2.31%)
Jun 26, 2024 4.990 5.200 4.880 5.200 365,763 +0.12(+2.36%)
Jun 25, 2024 4.820 5.150 4.820 5.080 518,230 +0.23(+4.74%)
Jun 24, 2024 5.330 5.435 4.490 4.850 302,630 -0.56(-10.35%)
Jun 21, 2024 4.840 5.480 4.775 5.410 318,169 +0.57(+11.78%)
Jun 20, 2024 4.840 4.900 4.530 4.840 116,034 +0.04(+0.83%)
Jun 18, 2024 4.450 4.950 4.220 4.800 153,930 +0.30(+6.67%)
Jun 17, 2024 4.080 4.550 4.020 4.500 203,745 +0.42(+10.29%)
Jun 14, 2024 3.900 4.200 3.900 4.080 587,016 +0.18(+4.62%)
Jun 13, 2024 3.760 3.950 3.760 3.900 90,517 +0.12(+3.17%)
Jun 12, 2024 3.880 3.900 3.760 3.780 100,597 -0.10(-2.58%)
Jun 11, 2024 3.650 3.960 3.650 3.880 470,651 +0.22(+6.01%)
Jun 10, 2024 3.670 3.750 3.650 3.660 18,287 +0.00(+0.00%)
Jun 07, 2024 3.690 3.818 3.618 3.660 34,274 -0.14(-3.68%)
Jun 06, 2024 3.670 3.840 3.500 3.800 231,584 +0.20(+5.56%)
Jun 05, 2024 3.740 3.740 3.580 3.600 328,166 -0.04(-1.10%)
Jun 04, 2024 3.750 3.800 3.520 3.640 170,943 -0.04(-1.09%)
Jun 03, 2024 3.760 3.760 3.670 3.680 68,327 -0.07(-1.87%)
May 31, 2024 3.810 3.900 3.660 3.750 216,805 +0.06(+1.63%)
May 30, 2024 3.800 3.837 3.650 3.690 101,534 -0.08(-2.12%)
May 29, 2024 3.700 3.950 3.690 3.770 349,130 +0.08(+2.17%)
May 28, 2024 3.600 3.870 3.600 3.690 93,144 +0.04(+1.10%)
May 24, 2024 3.710 3.830 3.500 3.650 144,800 +0.20(+5.80%)
May 23, 2024 3.560 3.690 3.330 3.450 98,096 -0.07(-1.99%)
May 22, 2024 3.800 3.898 3.520 3.520 229,794 -0.28(-7.37%)
May 21, 2024 3.310 3.870 3.250 3.800 717,325 +0.44(+13.10%)
May 20, 2024 3.330 3.500 2.990 3.360 700,669 -0.16(-4.55%)
May 17, 2024 3.900 3.910 2.520 3.520 1,421,563 -0.37(-9.51%)
May 16, 2024 3.890 4.047 3.850 3.890 334,756 +0.00(+0.00%)
May 15, 2024 3.990 4.050 3.750 3.890 845,945 -0.29(-6.94%)
May 14, 2024 4.140 4.340 4.130 4.180 352,001 +0.06(+1.46%)
May 13, 2024 4.190 4.290 4.050 4.120 519,640 +0.07(+1.73%)
May 10, 2024 4.110 4.300 3.830 4.050 332,925 -0.26(-6.03%)
May 09, 2024 4.150 4.590 4.150 4.310 275,881 -0.07(-1.60%)
May 08, 2024 4.230 4.440 3.720 4.380 486,075 +0.00(+0.00%)
May 07, 2024 4.170 4.650 4.070 4.380 232,008 +0.17(+4.04%)
May 06, 2024 4.170 4.290 4.050 4.210 170,710 +0.09(+2.18%)
May 03, 2024 3.900 4.180 3.750 4.120 476,894 +0.24(+6.19%)
May 02, 2024 3.950 3.990 3.820 3.880 208,316 +0.02(+0.52%)
May 01, 2024 3.920 3.935 3.690 3.860 128,508 -0.08(-2.03%)
Apr 30, 2024 3.920 4.050 3.810 3.940 379,789 -0.02(-0.51%)
Apr 29, 2024 3.600 4.500 3.600 3.960 520,507 +0.64(+19.28%)
Apr 26, 2024 3.040 3.340 3.040 3.320 38,435 +0.24(+7.79%)
Apr 25, 2024 2.830 3.090 2.750 3.080 89,509 +0.27(+9.61%)
Apr 24, 2024 2.690 2.940 2.680 2.810 72,760 +0.15(+5.64%)
Apr 23, 2024 2.440 2.690 2.350 2.660 163,235 +0.29(+12.24%)
Apr 22, 2024 2.250 2.500 2.250 2.370 47,196 +0.01(+0.42%)
Apr 19, 2024 2.800 3.040 2.120 2.360 259,496 -0.62(-20.81%)
Apr 18, 2024 2.900 3.090 2.900 2.980 42,125 +0.05(+1.71%)
Apr 17, 2024 2.940 3.050 2.860 2.930 45,749 +0.02(+0.69%)
Apr 16, 2024 2.640 2.950 2.570 2.910 130,709 +0.25(+9.40%)
Apr 15, 2024 2.850 3.073 2.660 2.660 56,464 -0.26(-8.90%)
Apr 12, 2024 2.900 3.180 2.900 2.920 157,658 -0.29(-9.03%)
Apr 11, 2024 3.120 3.490 3.120 3.210 34,601 +0.02(+0.63%)
Apr 10, 2024 3.200 3.286 3.020 3.190 64,734 -0.01(-0.31%)
Apr 09, 2024 3.340 3.510 3.180 3.200 54,934 -0.29(-8.31%)
Apr 08, 2024 3.670 3.730 3.310 3.490 493,929 -0.63(-15.29%)
Apr 05, 2024 3.820 4.300 3.820 4.120 239,107 +0.25(+6.46%)
Apr 04, 2024 3.940 4.090 3.800 3.870 66,757 -0.08(-2.03%)
Apr 03, 2024 3.930 4.020 3.860 3.950 22,545 -0.07(-1.74%)
Apr 02, 2024 3.990 4.100 3.680 4.020 218,431 +0.18(+4.82%)
Apr 01, 2024 4.000 4.190 3.750 3.835 365,706 -0.17(-4.36%)
Mar 28, 2024 3.950 4.240 3.880 4.010 133,422 +0.01(+0.25%)
Mar 27, 2024 5.180 5.215 3.900 4.000 407,449 -1.26(-23.95%)
Mar 26, 2024 5.360 5.575 5.160 5.260 29,183 -0.13(-2.41%)
Mar 25, 2024 5.590 5.963 5.350 5.390 199,506 -0.20(-3.58%)
Mar 22, 2024 5.460 5.880 5.430 5.590 148,368 -0.30(-5.09%)
Mar 21, 2024 5.500 6.035 5.185 5.890 189,813 +0.41(+7.48%)
Mar 20, 2024 5.280 5.520 5.090 5.480 113,874 +0.25(+4.78%)
Mar 19, 2024 5.480 5.693 5.190 5.230 83,074 -0.31(-5.60%)
Mar 18, 2024 4.500 5.660 4.500 5.540 357,607 +1.00(+22.03%)
Mar 15, 2024 4.560 4.800 4.500 4.540 85,185 -0.11(-2.37%)
Mar 14, 2024 3.900 4.700 3.900 4.650 515,869 +0.75(+19.23%)
Mar 13, 2024 4.500 4.550 3.850 3.900 846,699 -1.38(-26.14%)
Mar 12, 2024 4.500 5.290 4.500 5.280 196,245 +0.53(+11.16%)
Mar 11, 2024 4.340 4.750 4.150 4.750 124,044 +0.83(+21.17%)
Mar 08, 2024 4.190 4.200 3.850 3.920 337,522 -0.14(-3.45%)
Mar 07, 2024 3.810 4.100 3.650 4.060 873,441 +0.35(+9.43%)
Mar 06, 2024 3.950 4.920 3.600 3.710 1,282,969 -0.30(-7.48%)
Mar 05, 2024 3.900 4.200 3.800 4.010 161,395 +0.08(+2.04%)
Mar 04, 2024 5.600 5.700 3.760 3.930 1,837,384 -1.80(-31.41%)
Mar 01, 2024 5.500 5.889 5.400 5.730 328,912 +0.12(+2.14%)
Feb 29, 2024 5.560 5.680 5.143 5.610 122,324 +0.01(+0.18%)
Feb 28, 2024 5.570 5.850 5.160 5.600 547,101 -0.44(-7.28%)
Feb 27, 2024 6.000 6.100 5.680 6.040 521,941 +0.11(+1.85%)
Feb 26, 2024 5.980 6.390 4.800 5.930 2,760,651 -0.26(-4.20%)
Feb 23, 2024 5.580 6.250 5.180 6.190 1,693,657 +1.22(+24.55%)
Feb 22, 2024 5.510 5.790 4.820 4.970 1,451,177 -0.34(-6.40%)
Feb 21, 2024 5.510 5.800 5.200 5.310 637,712 -0.42(-7.33%)
Feb 20, 2024 5.520 6.080 5.310 5.730 949,609 +0.10(+1.78%)
Feb 16, 2024 4.600 5.900 4.370 5.630 1,501,116 +1.49(+35.99%)
Feb 15, 2024 5.000 5.555 4.040 4.140 623,769 -0.79(-16.02%)
Feb 14, 2024 5.000 5.160 4.830 4.930 949,428 +0.03(+0.61%)
Feb 13, 2024 4.800 5.200 4.550 4.900 369,872 +0.00(+0.00%)
Feb 12, 2024 5.000 5.420 4.830 4.900 1,888,705 -0.25(-4.85%)
Feb 09, 2024 4.980 5.230 4.770 5.150 255,876 +0.28(+5.75%)
Feb 08, 2024 5.400 5.700 4.800 4.870 332,254 -0.21(-4.13%)
Feb 07, 2024 5.130 5.700 4.810 5.080 317,987 -0.37(-6.79%)
Feb 06, 2024 5.610 7.750 3.550 5.450 1,220,045 -0.24(-4.22%)
Feb 05, 2024 9.060 9.060 5.690 5.690 1,392,885 -3.66(-39.14%)
Feb 02, 2024 8.960 9.710 8.200 9.350 369,556 +0.78(+9.10%)
Feb 01, 2024 7.030 8.600 6.106 8.570 402,401 +1.49(+21.05%)
Jan 31, 2024 5.980 7.500 5.630 7.080 501,129 +1.49(+26.65%)
Jan 30, 2024 3.700 5.990 3.700 5.590 673,119 +1.82(+48.28%)
Jan 29, 2024 4.440 4.440 3.070 3.770 1,254,071 -0.81(-17.71%)
Jan 26, 2024 2.790 4.750 2.740 4.582 456,332 +1.79(+64.21%)
Jan 25, 2024 2.700 2.900 2.600 2.790 78,121 -0.15(-5.10%)
Jan 24, 2024 2.770 2.990 2.500 2.940 1,138,138 +0.45(+18.07%)
Jan 23, 2024 2.500 2.630 2.460 2.490 33,442 -0.01(-0.40%)
Jan 22, 2024 2.690 2.690 2.500 2.500 41,307 +0.00(+0.00%)
Jan 19, 2024 2.621 2.621 2.500 2.500 16,859 -0.12(-4.58%)
Jan 18, 2024 2.690 2.820 2.400 2.620 124,228 -0.30(-10.27%)
Jan 17, 2024 3.020 3.020 2.900 2.920 12,990 -0.20(-6.41%)
Jan 16, 2024 3.010 3.254 3.020 3.120 54,698 -0.23(-6.73%)
Jan 12, 2024 3.470 3.482 3.210 3.345 104,047 -0.15(-4.43%)
Jan 11, 2024 4.190 4.190 3.400 3.500 33,801 -0.10(-2.78%)
Jan 10, 2024 3.570 3.840 3.400 3.600 21,390 +0.00(+0.00%)
Jan 09, 2024 3.800 3.800 3.600 3.600 62,936 -0.23(-6.01%)
Jan 08, 2024 3.790 3.830 3.630 3.830 13,901 +0.02(+0.52%)
Jan 05, 2024 3.800 3.810 3.676 3.810 19,839 -0.17(-4.27%)
Jan 04, 2024 3.700 3.980 3.680 3.980 41,984 +0.07(+1.79%)
Jan 03, 2024 3.890 3.920 3.627 3.910 25,348 -0.10(-2.49%)
Jan 02, 2024 4.770 4.770 3.810 4.010 38,332 -0.14(-3.37%)
Dec 29, 2023 3.830 4.150 3.620 4.150 60,096 +0.30(+7.79%)
Dec 28, 2023 3.300 3.865 3.300 3.850 24,838 +0.11(+2.94%)
Dec 27, 2023 3.990 3.990 3.334 3.740 89,171 +0.09(+2.47%)
Dec 26, 2023 4.120 4.120 3.510 3.650 499,471 -0.47(-11.41%)
Dec 22, 2023 3.990 4.130 3.880 4.120 46,073 +0.29(+7.57%)
Dec 21, 2023 3.980 4.000 3.750 3.830 107,654 -0.18(-4.49%)
Dec 20, 2023 4.000 4.270 3.640 4.010 47,152 -0.01(-0.25%)
Dec 19, 2023 4.400 4.400 4.000 4.020 29,817 +0.00(+0.00%)
Dec 18, 2023 4.570 4.660 3.990 4.020 32,363 -0.64(-13.73%)
Dec 15, 2023 4.990 4.990 4.520 4.660 16,369 -0.33(-6.61%)
Dec 14, 2023 4.900 4.990 4.580 4.990 24,631 -0.03(-0.60%)
Dec 13, 2023 4.740 5.020 3.990 5.020 31,418 +0.25(+5.24%)
Dec 12, 2023 4.710 4.980 4.600 4.770 45,078 -0.17(-3.44%)
Dec 11, 2023 5.100 5.100 4.740 4.940 30,277 -0.21(-4.08%)
Dec 08, 2023 5.030 5.228 4.910 5.150 29,486 +0.15(+3.00%)
Dec 07, 2023 5.230 5.230 4.880 5.000 155,309 -0.20(-3.85%)
Dec 06, 2023 5.050 5.380 4.970 5.200 74,049 +0.30(+6.12%)
Dec 05, 2023 4.800 5.490 4.700 4.900 107,411 +0.32(+6.99%)
Dec 04, 2023 4.190 4.580 3.520 4.580 164,778 +0.39(+9.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
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.