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 (%)
May 31, 2022 1.390 1.420 1.350 1.360 160,759 -0.08(-5.56%)
May 27, 2022 1.840 1.900 1.430 1.440 907,975 -0.03(-2.11%)
May 26, 2022 1.500 1.744 1.410 1.471 154,899 -0.36(-19.79%)
May 25, 2022 1.807 1.865 1.800 1.834 25,161 +0.03(+1.55%)
May 24, 2022 1.903 1.956 1.735 1.806 29,906 -0.14(-7.38%)
May 23, 2022 2.178 2.178 1.800 1.950 80,489 -0.23(-10.47%)
May 20, 2022 2.150 2.248 2.121 2.178 31,078 +0.06(+2.78%)
May 19, 2022 2.210 2.280 2.119 2.119 31,992 -0.17(-7.47%)
May 18, 2022 2.385 2.390 2.200 2.290 37,474 -0.11(-4.58%)
May 17, 2022 2.500 2.500 2.350 2.400 21,211 +0.05(+2.08%)
May 16, 2022 2.100 2.589 2.100 2.351 7,615 -0.03(-1.14%)
May 13, 2022 2.094 2.600 2.055 2.378 30,375 +0.35(+17.09%)
May 12, 2022 2.300 2.316 2.030 2.031 48,906 -0.36(-15.13%)
May 11, 2022 2.600 2.688 2.100 2.393 37,738 -0.23(-8.87%)
May 10, 2022 2.698 2.699 2.571 2.626 23,014 +0.12(+5.00%)
May 09, 2022 2.898 2.898 2.500 2.501 41,035 -0.24(-8.72%)
May 06, 2022 2.900 2.900 2.600 2.740 26,528 -0.12(-4.06%)
May 05, 2022 2.835 2.890 2.750 2.856 17,393 -0.03(-1.18%)
May 04, 2022 2.921 2.950 2.700 2.890 36,347 +0.03(+0.98%)
May 03, 2022 2.929 2.929 2.825 2.862 32,266 +0.01(+0.25%)
May 02, 2022 3.100 3.100 2.718 2.855 30,455 -0.17(-5.49%)
Apr 29, 2022 3.000 3.250 2.842 3.021 55,140 +0.06(+2.06%)
Apr 28, 2022 2.800 3.050 2.810 2.960 40,552 +0.15(+5.34%)
Apr 27, 2022 3.100 3.279 2.760 2.810 60,009 -0.19(-6.33%)
Apr 26, 2022 3.700 3.680 2.995 3.000 63,896 -0.27(-8.17%)
Apr 25, 2022 4.200 4.200 3.025 3.267 222,970 -1.17(-26.40%)
Apr 22, 2022 4.946 4.946 4.301 4.439 41,540 -0.48(-9.79%)
Apr 21, 2022 5.000 5.100 4.850 4.921 20,833 -0.28(-5.35%)
Apr 20, 2022 4.608 5.200 4.501 5.199 40,636 +0.45(+9.43%)
Apr 19, 2022 4.470 4.752 4.431 4.751 40,948 +0.23(+5.11%)
Apr 18, 2022 4.800 4.800 4.326 4.520 37,397 -0.25(-5.20%)
Apr 14, 2022 4.631 4.802 4.510 4.768 23,597 -0.01(-0.13%)
Apr 13, 2022 4.200 4.774 4.025 4.774 22,564 +0.20(+4.33%)
Apr 12, 2022 4.650 4.845 4.462 4.576 45,955 -0.07(-1.59%)
Apr 11, 2022 4.700 4.849 4.500 4.650 55,578 +0.25(+5.66%)
Apr 08, 2022 4.450 4.700 4.342 4.401 10,363 -0.05(-1.10%)
Apr 07, 2022 4.420 4.690 4.410 4.450 33,383 -0.39(-8.00%)
Apr 06, 2022 4.850 4.899 4.650 4.837 19,805 -0.05(-1.06%)
Apr 05, 2022 4.900 4.979 4.620 4.889 43,740 +0.08(+1.75%)
Apr 04, 2022 4.900 4.963 4.500 4.805 35,503 -0.04(-0.91%)
Apr 01, 2022 4.906 4.990 4.703 4.849 50,070 -0.02(-0.49%)
Mar 31, 2022 4.500 4.966 4.211 4.873 94,377 +0.37(+8.26%)
Mar 30, 2022 4.550 4.750 4.425 4.501 31,008 -0.02(-0.40%)
Mar 29, 2022 4.104 4.800 4.104 4.519 77,773 +0.12(+2.70%)
Mar 28, 2022 3.971 4.450 3.971 4.400 123,971 +0.30(+7.24%)
Mar 25, 2022 4.000 4.300 3.971 4.103 83,905 -0.08(-1.84%)
Mar 24, 2022 3.900 4.200 3.890 4.180 99,105 +0.36(+9.45%)
Mar 23, 2022 3.856 3.997 3.761 3.819 32,960 -0.13(-3.32%)
Mar 22, 2022 4.200 4.290 3.920 3.950 87,521 +0.15(+4.00%)
Mar 21, 2022 3.500 4.020 3.355 3.798 185,422 +0.19(+5.21%)
Mar 18, 2022 3.050 3.620 3.035 3.610 185,813 +0.56(+18.36%)
Mar 17, 2022 2.910 3.100 2.910 3.050 56,483 +0.05(+1.63%)
Mar 16, 2022 2.900 3.050 2.755 3.001 95,709 +0.25(+9.17%)
Mar 15, 2022 2.622 2.770 2.622 2.749 43,296 +0.04(+1.66%)
Mar 14, 2022 2.800 2.893 2.704 2.704 31,389 -0.12(-4.15%)
Mar 11, 2022 3.000 3.010 2.775 2.821 45,034 -0.12(-4.08%)
Mar 10, 2022 2.980 2.980 2.862 2.941 39,259 -0.01(-0.31%)
Mar 09, 2022 2.830 3.048 2.829 2.950 25,240 +0.15(+5.32%)
Mar 08, 2022 2.860 2.898 2.705 2.801 32,035 -0.08(-2.81%)
Mar 07, 2022 2.950 3.004 2.820 2.882 33,598 -0.07(-2.31%)
Mar 04, 2022 2.963 3.055 2.900 2.950 49,480 -0.10(-3.44%)
Mar 03, 2022 3.200 3.250 3.000 3.055 49,982 -0.10(-3.32%)
Mar 02, 2022 3.190 3.638 3.053 3.160 150,079 +0.06(+1.94%)
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.