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

Blue Hat Interactive Entertainment Tech (NQ: BHAT )

1.110 +0.030 (+2.77%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 29, 2023 1.400 1.400 1.360 1.370 11,780 +0.01(+0.74%)
Sep 28, 2023 1.480 1.480 1.360 1.360 10,573 -0.02(-1.45%)
Sep 27, 2023 1.400 1.400 1.360 1.380 8,149 +0.00(+0.00%)
Sep 26, 2023 1.330 1.470 1.320 1.380 194,753 -0.04(-2.82%)
Sep 25, 2023 1.430 1.430 1.400 1.420 60,344 +0.07(+5.19%)
Sep 22, 2023 1.470 1.500 1.350 1.350 25,658 -0.11(-7.65%)
Sep 21, 2023 1.430 1.540 1.430 1.462 16,964 +0.01(+0.81%)
Sep 20, 2023 1.500 1.535 1.427 1.450 22,105 +0.00(+0.00%)
Sep 19, 2023 1.400 1.579 1.400 1.450 10,910 -0.02(-1.36%)
Sep 18, 2023 1.510 1.595 1.410 1.470 36,692 -0.03(-2.00%)
Sep 15, 2023 1.470 1.615 1.450 1.500 36,262 +0.07(+4.96%)
Sep 14, 2023 1.360 1.540 1.360 1.429 24,365 +0.04(+2.81%)
Sep 13, 2023 1.320 1.419 1.320 1.390 19,553 +0.04(+2.96%)
Sep 12, 2023 1.630 1.630 1.350 1.350 135,676 -0.28(-17.18%)
Sep 11, 2023 1.750 1.850 1.580 1.630 522,489 -0.19(-10.44%)
Sep 08, 2023 2.060 2.100 1.800 1.820 234,271 -0.13(-6.67%)
Sep 07, 2023 1.720 1.960 1.700 1.950 236,103 +0.16(+8.94%)
Sep 06, 2023 1.670 1.850 1.600 1.790 349,009 +0.15(+9.15%)
Sep 05, 2023 1.470 1.660 1.469 1.640 97,938 +0.19(+13.10%)
Sep 01, 2023 1.450 1.480 1.440 1.450 28,133 -0.02(-1.36%)
Aug 31, 2023 1.400 1.470 1.360 1.470 83,422 +0.07(+5.00%)
Aug 30, 2023 1.390 1.400 1.300 1.400 32,662 +0.05(+3.70%)
Aug 29, 2023 1.300 1.400 1.300 1.350 88,919 +0.02(+1.50%)
Aug 28, 2023 1.320 1.330 1.220 1.330 201,426 +0.07(+5.56%)
Aug 25, 2023 1.210 1.330 1.200 1.260 98,090 -0.02(-1.56%)
Aug 24, 2023 1.300 1.330 1.220 1.280 73,819 -0.03(-2.29%)
Aug 23, 2023 1.270 1.360 1.260 1.310 234,842 +0.00(+0.00%)
Aug 22, 2023 1.220 1.370 1.200 1.310 188,715 +0.09(+7.38%)
Aug 21, 2023 1.280 1.285 1.200 1.220 136,824 -0.08(-6.15%)
Aug 18, 2023 1.250 1.300 1.249 1.300 39,562 +0.04(+3.09%)
Aug 17, 2023 1.270 1.300 1.220 1.261 30,670 +0.01(+0.88%)
Aug 16, 2023 1.220 1.280 1.200 1.250 202,022 +0.05(+4.17%)
Aug 15, 2023 1.160 1.200 1.140 1.200 2,070 +0.01(+0.84%)
Aug 14, 2023 1.150 1.190 1.120 1.190 4,847 -0.01(-0.83%)
Aug 11, 2023 1.190 1.210 1.140 1.200 20,658 +0.01(+0.84%)
Aug 10, 2023 1.270 1.270 1.180 1.190 10,627 -0.06(-4.80%)
Aug 09, 2023 1.170 1.284 1.170 1.250 24,036 +0.07(+5.93%)
Aug 08, 2023 1.230 1.290 1.150 1.180 11,525 -0.12(-9.23%)
Aug 07, 2023 1.240 1.300 1.200 1.300 54,092 +0.03(+2.36%)
Aug 04, 2023 1.350 1.352 1.250 1.270 20,539 -0.09(-6.62%)
Aug 03, 2023 1.380 1.380 1.280 1.360 33,363 +0.02(+1.49%)
Aug 02, 2023 1.340 1.370 1.250 1.340 69,761 +0.01(+0.46%)
Aug 01, 2023 1.220 1.350 1.205 1.334 142,318 +0.13(+11.15%)
Jul 31, 2023 1.110 1.260 1.110 1.200 48,369 +0.06(+5.26%)
Jul 28, 2023 1.090 1.180 1.090 1.140 30,416 +0.04(+3.64%)
Jul 27, 2023 1.110 1.150 1.070 1.100 61,444 -0.01(-0.90%)
Jul 26, 2023 1.080 1.150 1.080 1.110 26,135 +0.05(+4.72%)
Jul 25, 2023 1.080 1.190 1.050 1.060 48,547 -0.02(-1.85%)
Jul 24, 2023 1.070 1.160 1.060 1.080 41,245 -0.01(-0.92%)
Jul 21, 2023 1.120 1.140 1.065 1.090 16,415 -0.02(-1.54%)
Jul 20, 2023 1.170 1.200 1.100 1.107 24,046 -0.06(-5.38%)
Jul 19, 2023 1.200 1.250 1.150 1.170 18,488 -0.03(-2.50%)
Jul 18, 2023 1.150 1.200 1.145 1.200 53,559 +0.03(+2.56%)
Jul 17, 2023 1.120 1.170 1.080 1.170 43,162 +0.03(+2.63%)
Jul 14, 2023 1.110 1.370 1.030 1.140 213,059 +0.01(+0.88%)
Jul 13, 2023 1.180 1.180 1.130 1.130 7,825 -0.05(-4.24%)
Jul 12, 2023 1.200 1.220 1.120 1.180 56,542 -0.02(-1.67%)
Jul 11, 2023 1.230 1.260 1.170 1.200 47,491 +0.00(+0.00%)
Jul 10, 2023 1.190 1.260 1.180 1.200 45,389 +0.03(+2.56%)
Jul 07, 2023 1.240 1.240 1.130 1.170 9,898 +0.02(+1.74%)
Jul 06, 2023 1.130 1.240 1.060 1.150 137,613 -0.04(-3.36%)
Jul 05, 2023 1.170 1.212 1.150 1.190 15,896 +0.03(+2.59%)
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.