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 (NQ: BTCS )

1.530 +0.090 (+6.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 29, 2024 1.770 1.790 1.620 1.690 208,230 -0.04(-2.31%)
Feb 28, 2024 1.820 1.890 1.690 1.730 384,413 -0.01(-0.57%)
Feb 27, 2024 1.840 1.840 1.680 1.740 325,160 +0.00(+0.00%)
Feb 26, 2024 1.620 1.780 1.620 1.740 357,490 +0.15(+9.43%)
Feb 23, 2024 1.620 1.660 1.550 1.590 170,681 -0.03(-1.85%)
Feb 22, 2024 1.660 1.694 1.610 1.620 86,100 -0.03(-1.82%)
Feb 21, 2024 1.590 1.660 1.560 1.650 50,146 +0.00(+0.00%)
Feb 20, 2024 1.730 1.743 1.500 1.650 270,557 -0.09(-5.17%)
Feb 16, 2024 1.770 1.840 1.660 1.740 243,752 -0.02(-1.14%)
Feb 15, 2024 1.820 1.860 1.670 1.760 162,119 -0.04(-2.22%)
Feb 14, 2024 1.840 1.880 1.710 1.800 311,273 +0.11(+6.51%)
Feb 13, 2024 1.780 1.840 1.660 1.690 291,345 -0.14(-7.65%)
Feb 12, 2024 1.760 1.920 1.700 1.830 310,954 +0.08(+4.57%)
Feb 09, 2024 1.730 1.820 1.630 1.750 320,769 +0.11(+6.71%)
Feb 08, 2024 1.650 1.744 1.580 1.640 239,999 +0.08(+5.13%)
Feb 07, 2024 1.600 1.604 1.460 1.560 71,431 +0.03(+1.96%)
Feb 06, 2024 1.500 1.570 1.450 1.530 167,196 -0.03(-1.92%)
Feb 05, 2024 1.660 1.680 1.510 1.560 92,699 -0.09(-5.45%)
Feb 02, 2024 1.600 1.680 1.600 1.650 28,735 +0.01(+0.61%)
Feb 01, 2024 1.600 1.689 1.562 1.640 55,767 +0.04(+2.50%)
Jan 31, 2024 1.660 1.730 1.580 1.600 119,279 -0.13(-7.51%)
Jan 30, 2024 1.870 1.870 1.680 1.730 193,280 -0.10(-5.46%)
Jan 29, 2024 1.750 1.890 1.710 1.830 254,921 +0.14(+8.28%)
Jan 26, 2024 1.570 1.730 1.490 1.690 212,093 +0.25(+17.36%)
Jan 25, 2024 1.440 1.470 1.380 1.440 110,596 +0.09(+6.67%)
Jan 24, 2024 1.430 1.490 1.350 1.350 187,072 -0.10(-6.90%)
Jan 23, 2024 1.460 1.500 1.450 1.450 138,623 -0.05(-3.33%)
Jan 22, 2024 1.550 1.580 1.460 1.500 269,462 -0.08(-5.06%)
Jan 19, 2024 1.620 1.620 1.480 1.580 193,397 +0.03(+1.94%)
Jan 18, 2024 1.690 1.697 1.530 1.550 125,126 -0.10(-6.06%)
Jan 17, 2024 1.700 1.750 1.550 1.650 160,565 -0.10(-5.71%)
Jan 16, 2024 1.860 1.880 1.700 1.750 172,644 -0.11(-5.91%)
Jan 12, 2024 1.950 1.960 1.760 1.860 367,338 -0.12(-6.06%)
Jan 11, 2024 2.150 2.288 1.911 1.980 649,974 -0.04(-1.98%)
Jan 10, 2024 1.970 2.080 1.850 2.020 311,526 +0.05(+2.54%)
Jan 09, 2024 2.140 2.220 1.900 1.970 450,254 -0.21(-9.63%)
Jan 08, 2024 2.220 2.240 1.800 2.180 747,951 -0.02(-0.91%)
Jan 05, 2024 2.370 2.390 2.060 2.200 671,124 +0.02(+0.92%)
Jan 04, 2024 1.950 2.220 1.900 2.180 603,182 +0.31(+16.58%)
Jan 03, 2024 1.700 2.000 1.660 1.870 368,673 +0.02(+1.08%)
Jan 02, 2024 1.830 1.990 1.750 1.850 689,488 +0.22(+13.50%)
Dec 29, 2023 2.320 2.490 1.590 1.630 1,013,281 -0.69(-29.74%)
Dec 28, 2023 2.220 2.500 2.020 2.320 1,526,943 +0.08(+3.57%)
Dec 27, 2023 1.550 2.390 1.550 2.240 3,111,932 +0.72(+47.37%)
Dec 26, 2023 1.620 1.630 1.500 1.520 215,390 -0.04(-2.56%)
Dec 22, 2023 1.510 1.650 1.460 1.560 419,854 +0.09(+6.12%)
Dec 21, 2023 1.580 1.680 1.450 1.470 347,164 -0.16(-9.82%)
Dec 20, 2023 1.740 1.740 1.530 1.630 630,527 +0.03(+1.87%)
Dec 19, 2023 1.580 1.749 1.560 1.600 391,778 +0.08(+5.26%)
Dec 18, 2023 1.510 1.623 1.490 1.520 142,995 -0.01(-0.98%)
Dec 15, 2023 1.470 1.600 1.470 1.535 195,185 +0.06(+4.42%)
Dec 14, 2023 1.620 1.720 1.450 1.470 318,647 -0.17(-10.37%)
Dec 13, 2023 1.510 1.669 1.440 1.640 260,628 +0.21(+14.69%)
Dec 12, 2023 1.440 1.520 1.400 1.430 56,527 +0.01(+0.70%)
Dec 11, 2023 1.600 1.620 1.420 1.420 168,118 -0.23(-13.94%)
Dec 08, 2023 1.560 1.670 1.520 1.650 297,757 +0.10(+6.45%)
Dec 07, 2023 1.470 1.610 1.450 1.550 252,823 +0.08(+5.44%)
Dec 06, 2023 1.710 1.750 1.470 1.470 419,728 -0.17(-10.37%)
Dec 05, 2023 1.540 1.730 1.520 1.640 530,983 +0.15(+10.07%)
Dec 04, 2023 1.240 1.590 1.230 1.490 668,867 +0.31(+26.27%)
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.