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
Markets:
Overview
News
Currencies
International
Treasuries

Bit Digital, Inc. - Ordinary Share (NQ:BTBT)

2.050 -0.110 (-5.09%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 20, 2025 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 (%)
Nov 20, 2025 2.280 2.330 2.040 2.050 35,168,216 -0.11(-5.09%)
Nov 19, 2025 2.380 2.395 2.130 2.160 34,481,088 -0.22(-9.24%)
Nov 18, 2025 2.260 2.450 2.260 2.380 30,535,112 +0.08(+3.48%)
Nov 17, 2025 2.360 2.470 2.225 2.300 30,206,726 -0.11(-4.56%)
Nov 14, 2025 2.370 2.550 2.330 2.410 29,595,354 -0.11(-4.37%)
Nov 13, 2025 2.780 2.790 2.500 2.520 43,128,256 -0.32(-11.27%)
Nov 12, 2025 3.000 3.020 2.800 2.840 30,763,964 -0.11(-3.73%)
Nov 11, 2025 3.000 3.010 2.900 2.950 33,302,196 -0.09(-2.96%)
Nov 10, 2025 3.305 3.310 3.010 3.040 44,924,304 -0.10(-3.18%)
Nov 07, 2025 2.920 3.145 2.870 3.140 42,275,168 +0.11(+3.63%)
Nov 06, 2025 3.250 3.250 3.000 3.030 42,446,992 -0.25(-7.62%)
Nov 05, 2025 3.240 3.330 3.190 3.280 36,130,448 +0.10(+3.14%)
Nov 04, 2025 3.250 3.410 3.150 3.180 58,645,916 -0.24(-7.02%)
Nov 03, 2025 3.630 3.690 3.385 3.420 35,844,808 -0.24(-6.56%)
Oct 31, 2025 3.640 3.690 3.520 3.660 31,590,504 +0.12(+3.39%)
Oct 30, 2025 3.670 3.730 3.520 3.540 38,397,796 -0.26(-6.84%)
Oct 29, 2025 3.810 3.920 3.650 3.800 38,633,952 +0.04(+1.06%)
Oct 28, 2025 3.980 4.030 3.760 3.760 36,176,864 -0.23(-5.76%)
Oct 27, 2025 4.050 4.080 3.850 3.990 34,339,384 +0.08(+2.05%)
Oct 24, 2025 3.910 4.010 3.835 3.910 36,215,796 +0.19(+5.11%)
Oct 23, 2025 3.650 3.830 3.560 3.720 32,829,324 +0.13(+3.62%)
Oct 22, 2025 3.730 3.820 3.470 3.590 44,537,636 -0.28(-7.24%)
Oct 21, 2025 4.100 4.170 3.830 3.870 41,955,240 -0.35(-8.29%)
Oct 20, 2025 3.910 4.550 3.865 4.220 75,720,728 +0.57(+15.62%)
Oct 17, 2025 3.490 3.670 3.450 3.650 36,624,488 -0.04(-1.08%)
Oct 16, 2025 4.080 4.110 3.680 3.690 57,746,008 -0.37(-9.11%)
Oct 15, 2025 4.280 4.290 3.930 4.060 55,547,172 -0.07(-1.69%)
Oct 14, 2025 3.830 4.390 3.720 4.130 73,292,728 +0.13(+3.25%)
Oct 13, 2025 3.815 4.020 3.560 4.000 54,747,876 +0.24(+6.38%)
Oct 10, 2025 4.060 4.350 3.730 3.760 64,360,204 -0.26(-6.47%)
Oct 09, 2025 4.050 4.070 3.840 4.020 29,606,800 -0.02(-0.50%)
Oct 08, 2025 3.760 4.070 3.760 4.040 40,751,772 +0.30(+8.02%)
Oct 07, 2025 3.920 3.980 3.505 3.740 42,334,880 -0.04(-1.06%)
Oct 06, 2025 3.650 3.810 3.605 3.780 33,952,576 +0.28(+8.00%)
Oct 03, 2025 3.570 3.710 3.425 3.500 38,795,780 +0.02(+0.43%)
Oct 02, 2025 3.390 3.570 3.290 3.485 38,019,824 +0.21(+6.41%)
Oct 01, 2025 3.050 3.360 3.030 3.275 37,344,256 +0.27(+9.17%)
Sep 30, 2025 2.960 3.040 2.880 3.000 59,790,160 -0.20(-6.25%)
Sep 29, 2025 3.030 3.250 2.970 3.200 30,075,936 +0.25(+8.47%)
Sep 26, 2025 2.920 3.000 2.830 2.950 14,858,304 +0.01(+0.34%)
Sep 25, 2025 3.050 3.125 2.890 2.940 23,303,630 -0.21(-6.67%)
Sep 24, 2025 3.140 3.420 3.130 3.150 26,052,746 +0.06(+1.94%)
Sep 23, 2025 3.160 3.320 3.070 3.090 24,440,476 -0.05(-1.59%)
Sep 22, 2025 3.025 3.150 2.920 3.140 21,639,822 +0.02(+0.64%)
Sep 19, 2025 3.150 3.210 3.070 3.120 65,925,216 +0.00(+0.00%)
Sep 18, 2025 3.090 3.210 3.020 3.120 26,192,036 +0.09(+2.97%)
Sep 17, 2025 2.930 3.060 2.900 3.030 19,996,528 +0.07(+2.36%)
Sep 16, 2025 2.940 2.980 2.880 2.960 13,385,349 +0.02(+0.68%)
Sep 15, 2025 2.970 2.987 2.860 2.940 18,114,536 -0.03(-1.01%)
Sep 12, 2025 2.960 3.155 2.910 2.970 31,379,582 +0.03(+0.85%)
Sep 11, 2025 2.985 3.070 2.900 2.945 21,376,976 -0.02(-0.67%)
Sep 10, 2025 2.850 3.055 2.790 2.965 35,595,992 +0.19(+7.04%)
Sep 09, 2025 2.600 2.850 2.575 2.770 38,799,012 +0.22(+8.63%)
Sep 08, 2025 2.510 2.620 2.500 2.550 19,339,420 +0.04(+1.59%)
Sep 05, 2025 2.560 2.610 2.420 2.510 15,148,078 +0.03(+1.21%)
Sep 04, 2025 2.460 2.540 2.440 2.480 19,703,918 -0.02(-0.80%)
Sep 03, 2025 2.671 2.700 2.500 2.500 29,407,244 -0.11(-4.21%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.