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 )

3.080 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Dec 30, 2022 5.607 5.610 5.250 5.283 1,614 -0.47(-8.14%)
Dec 29, 2022 5.199 5.817 5.196 5.751 2,265 +0.53(+10.17%)
Dec 28, 2022 5.181 5.823 5.124 5.220 2,659 -0.12(-2.25%)
Dec 27, 2022 4.560 5.364 4.500 5.340 15,554 +0.44(+9.07%)
Dec 23, 2022 5.277 5.277 4.800 4.896 1,656 -0.13(-2.68%)
Dec 22, 2022 5.040 5.091 5.016 5.031 398 +0.18(+3.71%)
Dec 21, 2022 5.298 5.298 4.800 4.851 1,174 -0.22(-4.32%)
Dec 20, 2022 5.400 5.400 4.650 5.070 1,633 +0.21(+4.39%)
Dec 19, 2022 5.400 5.400 4.803 4.857 1,040 -0.31(-5.98%)
Dec 16, 2022 5.718 5.721 5.040 5.166 4,918 -0.54(-9.42%)
Dec 15, 2022 6.600 6.744 5.703 5.703 1,880 -0.60(-9.48%)
Dec 14, 2022 6.900 6.990 6.300 6.300 1,156 -0.60(-8.70%)
Dec 13, 2022 7.098 7.677 6.600 6.900 1,356 -0.60(-8.00%)
Dec 12, 2022 7.500 7.575 6.888 7.500 343 +0.03(+0.36%)
Dec 09, 2022 6.600 7.761 6.600 7.473 1,257 -0.03(-0.36%)
Dec 08, 2022 7.857 7.857 6.603 7.500 4,187 +0.31(+4.30%)
Dec 07, 2022 8.400 8.400 6.900 7.191 1,634 -0.88(-10.86%)
Dec 06, 2022 8.931 8.931 7.500 8.067 2,923 -0.18(-2.22%)
Dec 05, 2022 8.100 8.952 7.707 8.250 2,678 +0.62(+8.10%)
Dec 02, 2022 7.206 7.800 7.065 7.632 2,972 +0.28(+3.84%)
Dec 01, 2022 7.050 7.440 6.627 7.350 4,055 +0.45(+6.52%)
Nov 30, 2022 7.290 7.581 6.600 6.900 3,262 +0.22(+3.32%)
Nov 29, 2022 6.000 7.290 5.913 6.678 6,363 +0.86(+14.80%)
Nov 28, 2022 5.250 6.000 5.250 5.817 3,985 +0.57(+10.86%)
Nov 25, 2022 5.106 5.250 5.103 5.247 720 +0.15(+2.88%)
Nov 23, 2022 4.968 5.106 4.503 5.100 4,449 +0.15(+3.03%)
Nov 22, 2022 5.046 5.091 4.500 4.950 4,936 +0.14(+3.00%)
Nov 21, 2022 5.088 5.550 4.500 4.806 2,975 +0.45(+10.41%)
Nov 18, 2022 6.510 6.591 4.260 4.353 6,337 -1.85(-29.80%)
Nov 17, 2022 6.711 7.149 6.150 6.201 622 -0.19(-3.00%)
Nov 16, 2022 7.200 7.200 6.330 6.393 2,135 +0.09(+1.38%)
Nov 15, 2022 7.650 7.650 6.000 6.306 601 -0.46(-6.74%)
Nov 14, 2022 6.450 7.218 6.306 6.762 1,482 +0.46(+7.33%)
Nov 11, 2022 6.336 6.510 6.000 6.300 631 -0.08(-1.32%)
Nov 10, 2022 6.537 6.537 6.300 6.384 1,071 -0.15(-2.30%)
Nov 09, 2022 7.791 7.791 6.090 6.534 754 +0.23(+3.62%)
Nov 08, 2022 6.900 7.167 6.030 6.306 652 -0.53(-7.77%)
Nov 07, 2022 5.871 6.849 5.871 6.837 914 -0.01(-0.18%)
Nov 04, 2022 8.634 8.634 6.603 6.849 1,067 -0.05(-0.78%)
Nov 03, 2022 8.631 8.631 6.480 6.903 1,219 +0.56(+8.79%)
Nov 02, 2022 7.500 8.280 6.345 6.345 1,724 -1.46(-18.69%)
Nov 01, 2022 7.500 7.875 7.533 7.803 709 -0.01(-0.19%)
Oct 31, 2022 8.157 8.400 7.812 7.818 356 +0.05(+0.62%)
Oct 28, 2022 7.500 7.875 7.500 7.770 1,558 +0.11(+1.41%)
Oct 27, 2022 8.010 8.010 7.332 7.662 758 -0.14(-1.77%)
Oct 26, 2022 7.500 8.322 7.500 7.800 230 -0.26(-3.27%)
Oct 25, 2022 7.875 8.268 7.260 8.064 2,445 +0.80(+11.07%)
Oct 24, 2022 8.160 8.634 7.260 7.260 2,556 -0.91(-11.09%)
Oct 21, 2022 8.406 8.694 8.103 8.166 1,615 -1.43(-14.94%)
Oct 20, 2022 9.600 10.20 7.938 9.600 1,342 +0.30(+3.19%)
Oct 19, 2022 8.103 9.702 8.100 9.303 998 +1.05(+12.76%)
Oct 18, 2022 9.126 10.20 6.300 8.250 3,448 -0.86(-9.39%)
Oct 17, 2022 8.154 9.348 7.503 9.105 789 +0.71(+8.39%)
Oct 14, 2022 9.048 9.048 8.400 8.400 204 -0.29(-3.38%)
Oct 13, 2022 8.628 9.000 8.400 8.694 1,483 -1.12(-11.38%)
Oct 12, 2022 7.692 9.810 7.224 9.810 4,321 +1.41(+16.79%)
Oct 11, 2022 9.300 10.46 5.130 8.400 7,233 -0.91(-9.76%)
Oct 10, 2022 9.390 9.831 8.100 9.309 841 -0.04(-0.45%)
Oct 07, 2022 9.363 9.885 9.303 9.351 3,333 -0.25(-2.62%)
Oct 06, 2022 10.71 10.71 9.597 9.603 629 -0.29(-2.97%)
Oct 05, 2022 11.36 11.36 9.360 9.897 5,980 -0.91(-8.39%)
Oct 04, 2022 10.56 11.65 10.50 10.80 4,400 -0.42(-3.72%)
Oct 03, 2022 11.34 11.97 10.56 11.22 1,445 -0.45(-3.83%)
Sep 30, 2022 11.28 11.83 11.09 11.67 278 +0.64(+5.85%)
Sep 29, 2022 10.97 11.40 10.56 11.02 692 -0.26(-2.29%)
Sep 28, 2022 11.85 11.85 11.10 11.28 210 +0.30(+2.73%)
Sep 27, 2022 11.10 11.96 10.98 10.98 2,752 -0.87(-7.34%)
Sep 26, 2022 11.04 11.96 10.98 11.85 1,201 +0.81(+7.34%)
Sep 23, 2022 11.40 11.98 11.01 11.04 2,855 -0.66(-5.64%)
Sep 22, 2022 12.15 12.90 11.41 11.70 2,714 -0.17(-1.42%)
Sep 21, 2022 11.70 12.20 11.10 11.87 3,084 +0.22(+1.93%)
Sep 20, 2022 12.00 11.98 11.56 11.64 543 -0.67(-5.48%)
Sep 19, 2022 12.34 12.75 11.70 12.32 4,096 -0.88(-6.66%)
Sep 16, 2022 11.84 13.20 11.70 13.20 2,849 +1.21(+10.11%)
Sep 15, 2022 11.55 12.00 11.55 11.98 1,421 -0.02(-0.13%)
Sep 14, 2022 12.15 12.15 11.55 12.00 1,112 +0.00(+0.00%)
Sep 13, 2022 11.70 12.28 11.45 12.00 2,429 +0.30(+2.54%)
Sep 12, 2022 11.16 12.30 11.16 11.70 1,899 +0.20(+1.69%)
Sep 09, 2022 11.10 12.00 10.96 11.51 11,052 +0.10(+0.87%)
Sep 08, 2022 12.30 12.60 11.41 11.41 1,768 -0.59(-4.95%)
Sep 07, 2022 11.40 12.30 11.26 12.00 928 +0.60(+5.29%)
Sep 06, 2022 12.00 12.30 10.95 11.40 1,562 -0.38(-3.23%)
Sep 02, 2022 12.00 12.00 11.40 11.78 1,783 -0.19(-1.58%)
Sep 01, 2022 12.30 12.30 11.58 11.97 2,376 +0.39(+3.37%)
Aug 31, 2022 11.40 11.70 11.34 11.58 2,386 +0.67(+6.10%)
Aug 30, 2022 11.40 11.40 10.32 10.91 2,198 -0.25(-2.20%)
Aug 29, 2022 11.40 11.40 10.95 11.16 1,940 +0.36(+3.33%)
Aug 26, 2022 11.92 14.97 10.20 10.80 39,016 -1.20(-10.00%)
Aug 25, 2022 11.40 12.09 11.34 12.00 2,000 +0.00(+0.00%)
Aug 24, 2022 11.53 12.00 10.80 12.00 3,351 +0.59(+5.21%)
Aug 23, 2022 10.83 11.70 10.65 11.41 1,902 +0.16(+1.39%)
Aug 22, 2022 11.10 11.40 10.68 11.25 3,350 -0.05(-0.45%)
Aug 19, 2022 11.04 11.55 11.04 11.30 1,458 -0.05(-0.42%)
Aug 18, 2022 11.10 11.40 11.17 11.35 858 -0.05(-0.45%)
Aug 17, 2022 11.34 11.62 11.10 11.40 4,486 +0.00(+0.00%)
Aug 16, 2022 11.61 11.80 11.22 11.40 2,967 -0.27(-2.29%)
Aug 15, 2022 11.41 12.00 11.13 11.67 5,855 +0.03(+0.23%)
Aug 12, 2022 12.00 12.15 11.40 11.64 3,199 -0.04(-0.36%)
Aug 11, 2022 12.00 12.00 11.67 11.68 2,385 -0.02(-0.15%)
Aug 10, 2022 11.78 12.00 11.58 11.70 3,036 +0.09(+0.80%)
Aug 09, 2022 11.85 11.98 10.91 11.61 1,419 -0.33(-2.74%)
Aug 08, 2022 12.30 12.30 11.44 11.93 6,305 -0.61(-4.86%)
Aug 05, 2022 11.40 12.90 11.40 12.54 24,183 +0.72(+6.06%)
Aug 04, 2022 10.79 12.45 10.35 11.83 37,218 +1.64(+16.11%)
Aug 03, 2022 11.40 11.40 9.939 10.19 9,423 -0.38(-3.55%)
Aug 02, 2022 11.40 11.84 10.53 10.56 8,409 -0.39(-3.54%)
Aug 01, 2022 11.70 12.33 10.80 10.95 11,746 -0.67(-5.76%)
Jul 29, 2022 11.45 12.28 11.45 11.62 5,861 +0.17(+1.49%)
Jul 28, 2022 13.70 13.70 11.43 11.45 12,805 -1.16(-9.23%)
Jul 27, 2022 12.00 12.90 11.99 12.61 2,428 +0.49(+4.03%)
Jul 26, 2022 12.60 12.69 11.55 12.12 5,289 -0.12(-0.98%)
Jul 25, 2022 12.30 12.60 12.18 12.24 3,518 -0.36(-2.86%)
Jul 22, 2022 12.30 12.87 12.03 12.60 7,820 +0.00(+0.02%)
Jul 21, 2022 12.53 12.60 12.00 12.60 5,546 +0.04(+0.31%)
Jul 20, 2022 13.21 14.10 12.33 12.56 22,910 -0.65(-4.91%)
Jul 19, 2022 12.75 13.84 12.15 13.21 29,616 +0.69(+5.54%)
Jul 18, 2022 12.30 15.30 12.20 12.51 10,249 +0.30(+2.46%)
Jul 15, 2022 11.93 12.30 11.93 12.21 1,198 -0.08(-0.68%)
Jul 14, 2022 11.40 12.90 11.14 12.30 6,882 +0.30(+2.48%)
Jul 13, 2022 12.60 12.60 11.73 12.00 4,758 -0.51(-4.08%)
Jul 12, 2022 12.20 12.90 12.20 12.51 4,092 +0.36(+2.99%)
Jul 11, 2022 12.58 12.58 11.88 12.15 2,618 -0.45(-3.60%)
Jul 08, 2022 12.33 13.20 12.33 12.60 8,029 +0.01(+0.05%)
Jul 07, 2022 12.60 12.90 12.49 12.59 7,606 +0.27(+2.17%)
Jul 06, 2022 12.61 13.26 12.30 12.33 7,381 -1.12(-8.32%)
Jul 05, 2022 13.08 14.07 12.63 13.45 7,349 +0.28(+2.10%)
Jul 01, 2022 13.26 13.26 12.62 13.17 3,697 +0.12(+0.94%)
Jun 30, 2022 13.16 13.20 12.60 13.05 3,630 +0.43(+3.38%)
Jun 29, 2022 12.90 13.49 12.30 12.62 8,544 -0.13(-1.04%)
Jun 28, 2022 13.20 13.80 12.75 12.75 4,768 +0.00(+0.00%)
Jun 27, 2022 12.90 13.61 12.75 12.75 3,346 -0.15(-1.14%)
Jun 24, 2022 12.90 13.50 12.81 12.90 4,713 -0.30(-2.27%)
Jun 23, 2022 12.96 14.11 12.88 13.20 9,036 -0.15(-1.10%)
Jun 22, 2022 12.90 13.50 12.75 13.35 4,751 +0.16(+1.18%)
Jun 21, 2022 13.85 14.04 12.30 13.19 65,769 -0.92(-6.53%)
Jun 17, 2022 13.50 14.82 13.50 14.11 17,152 +0.46(+3.38%)
Jun 16, 2022 13.50 13.80 13.21 13.65 16,198 -0.44(-3.15%)
Jun 15, 2022 13.80 14.10 12.75 14.09 11,590 -0.00(-0.02%)
Jun 14, 2022 14.10 14.25 13.56 14.10 9,499 +0.01(+0.09%)
Jun 13, 2022 13.09 14.46 12.45 14.09 21,929 +0.56(+4.10%)
Jun 10, 2022 13.50 13.80 13.20 13.53 4,739 +0.09(+0.67%)
Jun 09, 2022 13.20 14.96 13.20 13.44 30,642 +0.35(+2.66%)
Jun 08, 2022 12.72 13.80 12.72 13.09 30,146 +0.66(+5.33%)
Jun 07, 2022 13.84 14.10 12.30 12.43 31,984 -1.67(-11.85%)
Jun 06, 2022 15.30 15.30 14.10 14.10 38,805 -0.24(-1.67%)
Jun 03, 2022 15.30 15.90 14.34 14.34 166,968 -11.46(-44.43%)
Jun 02, 2022 30.30 30.30 23.10 25.80 460,235 -2.10(-7.52%)
Jun 01, 2022 27.00 28.49 26.70 27.90 15,950 +2.25(+8.77%)
May 31, 2022 24.60 25.80 23.73 25.65 5,656 +1.05(+4.27%)
May 27, 2022 24.00 24.90 23.71 24.60 9,604 +0.30(+1.23%)
May 26, 2022 22.89 26.40 22.20 24.30 11,623 +1.65(+7.27%)
May 25, 2022 24.60 24.60 22.65 22.65 9,435 -1.65(-6.78%)
May 24, 2022 25.50 26.10 22.80 24.30 11,555 -1.20(-4.71%)
May 23, 2022 25.20 26.70 24.30 25.50 13,787 +0.06(+0.25%)
May 20, 2022 22.20 26.70 22.20 25.44 19,287 +2.61(+11.42%)
May 19, 2022 22.49 23.10 21.45 22.83 11,689 +1.38(+6.43%)
May 18, 2022 22.24 23.35 21.45 21.45 11,119 -2.13(-9.03%)
May 17, 2022 22.59 24.00 22.11 23.58 6,317 +0.48(+2.08%)
May 16, 2022 23.10 23.10 22.11 23.10 666 +0.00(+0.00%)
May 13, 2022 21.92 23.49 21.91 23.10 4,744 +0.90(+4.07%)
May 12, 2022 24.07 24.07 22.20 22.20 6,505 -1.80(-7.51%)
May 11, 2022 24.60 25.50 22.65 24.00 11,576 -0.90(-3.61%)
May 10, 2022 24.21 26.24 23.74 24.90 12,614 +1.68(+7.24%)
May 09, 2022 26.39 26.40 23.22 23.22 12,966 -2.28(-8.93%)
May 06, 2022 26.24 26.85 25.20 25.50 11,320 -2.89(-10.17%)
May 05, 2022 27.90 28.47 24.30 28.38 23,562 +1.76(+6.61%)
May 04, 2022 28.50 28.40 25.63 26.62 13,713 -2.63(-8.98%)
May 03, 2022 30.30 30.30 28.53 29.25 9,772 -0.54(-1.81%)
May 02, 2022 30.90 30.90 29.70 29.79 10,742 -1.71(-5.43%)
Apr 29, 2022 33.30 33.30 30.90 31.50 9,762 -1.50(-4.55%)
Apr 28, 2022 34.20 34.20 32.40 33.00 9,373 -0.90(-2.65%)
Apr 27, 2022 32.10 34.20 31.05 33.90 16,784 +2.40(+7.62%)
Apr 26, 2022 32.40 33.30 31.20 31.50 9,443 -0.90(-2.78%)
Apr 25, 2022 30.60 33.00 30.30 32.40 10,853 +2.25(+7.46%)
Apr 22, 2022 30.60 31.50 30.00 30.15 10,095 +0.15(+0.50%)
Apr 21, 2022 30.90 31.20 30.00 30.00 10,637 -1.20(-3.85%)
Apr 20, 2022 31.50 32.10 30.00 31.20 10,910 -0.30(-0.95%)
Apr 19, 2022 29.52 31.80 29.52 31.50 10,837 +1.50(+5.00%)
Apr 18, 2022 30.00 30.60 28.77 30.00 11,066 -0.60(-1.96%)
Apr 14, 2022 31.20 31.20 27.90 30.60 19,086 -1.20(-3.77%)
Apr 13, 2022 31.50 32.10 28.20 31.80 18,949 +0.15(+0.47%)
Apr 12, 2022 32.40 32.70 28.80 31.65 18,691 -0.75(-2.31%)
Apr 11, 2022 32.70 32.70 32.10 32.40 10,202 -1.20(-3.57%)
Apr 08, 2022 32.70 33.60 31.80 33.60 10,545 -0.30(-0.88%)
Apr 07, 2022 33.00 34.20 31.50 33.90 6,731 -0.30(-0.88%)
Apr 06, 2022 33.60 34.50 33.00 34.20 9,237 -0.30(-0.87%)
Apr 05, 2022 36.30 36.30 33.60 34.50 11,493 -0.90(-2.54%)
Apr 04, 2022 35.10 36.00 33.30 35.40 15,640 +0.30(+0.85%)
Apr 01, 2022 34.20 35.40 32.70 35.10 12,958 +2.10(+6.36%)
Mar 31, 2022 36.00 36.00 32.70 33.00 12,565 -2.10(-5.98%)
Mar 30, 2022 34.50 35.10 33.30 35.10 9,621 +0.30(+0.86%)
Mar 29, 2022 35.10 36.00 33.00 34.80 9,596 -0.30(-0.85%)
Mar 28, 2022 35.10 35.40 33.90 35.10 11,024 +1.22(+3.59%)
Mar 25, 2022 33.60 34.50 33.60 33.88 9,464 -0.62(-1.79%)
Mar 24, 2022 34.50 35.10 34.50 34.50 9,666 -0.45(-1.29%)
Mar 23, 2022 34.50 35.10 34.20 34.95 10,396 +0.45(+1.30%)
Mar 22, 2022 34.50 35.40 34.19 34.50 9,827 +0.00(+0.00%)
Mar 21, 2022 33.90 35.04 30.90 34.50 11,613 +0.00(+0.00%)
Mar 18, 2022 34.20 35.40 34.20 34.50 12,763 +0.60(+1.77%)
Mar 17, 2022 30.90 33.90 30.90 33.90 10,786 +1.36(+4.17%)
Mar 16, 2022 30.90 33.00 30.30 32.54 12,597 +2.72(+9.13%)
Mar 15, 2022 29.70 31.20 29.40 29.82 14,014 -0.14(-0.46%)
Mar 14, 2022 29.68 30.60 29.10 29.96 12,779 -0.34(-1.13%)
Mar 11, 2022 31.80 31.80 29.10 30.30 11,923 -0.60(-1.94%)
Mar 10, 2022 28.80 31.20 28.49 30.90 14,691 +2.40(+8.42%)
Mar 09, 2022 29.82 29.82 27.00 28.50 15,037 -1.33(-4.47%)
Mar 08, 2022 29.70 30.00 28.80 29.83 13,463 -0.47(-1.54%)
Mar 07, 2022 30.00 30.90 29.40 30.30 20,669 -0.60(-1.94%)
Mar 04, 2022 30.00 31.20 29.19 30.90 12,938 +0.60(+1.98%)
Mar 03, 2022 30.30 31.80 29.86 30.30 13,421 +0.30(+1.00%)
Mar 02, 2022 31.20 31.20 30.00 30.00 13,418 -0.60(-1.96%)
Mar 01, 2022 30.90 30.90 30.00 30.60 10,847 +0.00(+0.00%)
Feb 28, 2022 30.30 30.60 29.74 30.60 10,594 +0.31(+1.03%)
Feb 25, 2022 30.00 30.45 29.85 30.29 11,727 -0.31(-1.02%)
Feb 24, 2022 29.70 30.60 29.98 30.60 12,064 -0.30(-0.97%)
Feb 23, 2022 31.50 31.54 30.00 30.90 11,168 -0.90(-2.83%)
Feb 22, 2022 31.20 31.80 30.60 31.80 9,892 +0.30(+0.95%)
Feb 18, 2022 31.50 0 -1.49(-4.51%)
Feb 17, 2022 33.30 33.90 32.43 32.99 9,727 -0.61(-1.82%)
Feb 16, 2022 34.50 34.80 33.30 33.60 6,846 -0.90(-2.61%)
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.