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 )

1.535 -0.025 (-1.60%)
Streaming Delayed Price Updated: 1:32 PM EDT, May 9, 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 08, 2024 1.540 1.560 1.490 1.560 17,785 +0.02(+1.30%)
May 07, 2024 1.550 1.581 1.525 1.540 48,585 -0.03(-1.91%)
May 06, 2024 1.500 1.600 1.492 1.570 109,482 +0.04(+2.61%)
May 03, 2024 1.450 1.560 1.410 1.530 114,359 +0.13(+9.29%)
May 02, 2024 1.440 1.460 1.400 1.400 46,392 -0.06(-4.11%)
May 01, 2024 1.450 1.470 1.390 1.460 155,751 +0.02(+1.39%)
Apr 30, 2024 1.440 1.475 1.420 1.440 35,598 -0.02(-1.37%)
Apr 29, 2024 1.530 1.530 1.440 1.460 115,028 -0.07(-4.58%)
Apr 26, 2024 1.570 1.570 1.410 1.530 113,801 +0.09(+6.25%)
Apr 25, 2024 1.460 1.490 1.400 1.440 66,965 -0.05(-3.36%)
Apr 24, 2024 1.510 1.555 1.431 1.490 44,763 -0.04(-2.61%)
Apr 23, 2024 1.530 1.580 1.490 1.530 94,723 +0.02(+1.32%)
Apr 22, 2024 1.470 1.550 1.445 1.510 121,412 +0.09(+6.34%)
Apr 19, 2024 1.450 1.450 1.403 1.420 32,560 -0.03(-2.07%)
Apr 18, 2024 1.410 1.467 1.350 1.450 84,368 +0.06(+4.32%)
Apr 17, 2024 1.400 1.450 1.340 1.390 78,674 -0.01(-0.71%)
Apr 16, 2024 1.420 1.430 1.350 1.400 145,673 -0.05(-3.45%)
Apr 15, 2024 1.520 1.560 1.410 1.450 262,507 -0.04(-2.68%)
Apr 12, 2024 1.550 1.560 1.440 1.490 71,795 -0.09(-5.70%)
Apr 11, 2024 1.570 1.600 1.520 1.580 55,864 +0.00(+0.00%)
Apr 10, 2024 1.500 1.598 1.500 1.580 77,276 -0.01(-0.63%)
Apr 09, 2024 1.650 1.650 1.510 1.590 71,589 -0.03(-1.85%)
Apr 08, 2024 1.700 1.700 1.600 1.620 76,895 -0.03(-1.82%)
Apr 05, 2024 1.670 1.698 1.600 1.650 76,901 -0.01(-0.60%)
Apr 04, 2024 1.650 1.697 1.600 1.660 145,842 +0.06(+3.75%)
Apr 03, 2024 1.630 1.740 1.579 1.600 187,834 -0.10(-5.88%)
Apr 02, 2024 1.720 1.730 1.500 1.700 290,688 -0.07(-3.95%)
Apr 01, 2024 1.720 1.800 1.690 1.770 214,653 +0.01(+0.57%)
Mar 28, 2024 1.570 1.800 1.530 1.760 535,000 +0.18(+11.39%)
Mar 27, 2024 1.580 1.580 1.460 1.580 112,124 +0.08(+5.33%)
Mar 26, 2024 1.580 1.660 1.500 1.500 248,212 -0.07(-4.46%)
Mar 25, 2024 1.320 1.719 1.300 1.570 638,656 +0.27(+20.77%)
Mar 22, 2024 1.290 1.320 1.220 1.300 82,926 -0.01(-0.76%)
Mar 21, 2024 1.380 1.380 1.260 1.310 71,368 -0.03(-2.24%)
Mar 20, 2024 1.220 1.360 1.150 1.340 148,927 +0.12(+9.84%)
Mar 19, 2024 1.290 1.300 1.190 1.220 266,962 -0.06(-4.69%)
Mar 18, 2024 1.350 1.400 1.280 1.280 81,231 -0.12(-8.57%)
Mar 15, 2024 1.290 1.400 1.252 1.400 67,581 +0.11(+8.53%)
Mar 14, 2024 1.390 1.452 1.260 1.290 287,769 -0.11(-7.86%)
Mar 13, 2024 1.450 1.500 1.390 1.400 128,227 -0.02(-1.41%)
Mar 12, 2024 1.550 1.570 1.390 1.420 359,563 -0.15(-9.55%)
Mar 11, 2024 1.610 1.620 1.510 1.570 205,843 +0.02(+1.29%)
Mar 08, 2024 1.580 1.670 1.460 1.550 339,356 -0.02(-1.27%)
Mar 07, 2024 1.480 1.580 1.452 1.570 183,727 +0.09(+6.08%)
Mar 06, 2024 1.560 1.603 1.450 1.480 195,548 -0.03(-1.99%)
Mar 05, 2024 1.660 1.720 1.500 1.510 285,010 -0.18(-10.65%)
Mar 04, 2024 1.720 1.770 1.640 1.690 350,731 +0.01(+0.60%)
Mar 01, 2024 1.680 1.761 1.620 1.680 166,390 -0.01(-0.59%)
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 1.480 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%)
Dec 01, 2023 0.9900 1.190 0.9900 1.180 183,367 +0.20(+19.87%)
Nov 30, 2023 0.9843 1.030 0.9843 0.9844 38,212 -0.02(-1.56%)
Nov 29, 2023 1.020 1.040 0.9901 1.000 28,060 -0.01(-0.60%)
Nov 28, 2023 1.010 1.030 0.9838 1.006 51,478 +0.01(+0.83%)
Nov 27, 2023 1.010 1.010 0.9800 0.9977 50,626 -0.01(-0.73%)
Nov 24, 2023 0.9900 1.010 0.9750 1.005 8,729 +0.02(+1.69%)
Nov 22, 2023 1.010 1.030 0.9550 0.9883 47,148 -0.02(-2.15%)
Nov 21, 2023 1.010 1.030 1.010 1.010 19,156 -0.02(-2.42%)
Nov 20, 2023 1.010 1.040 1.010 1.035 60,730 +0.01(+1.47%)
Nov 17, 2023 1.010 1.030 0.9691 1.020 35,376 +0.02(+2.00%)
Nov 16, 2023 0.9700 1.030 0.9650 1.000 35,479 -0.00(-0.30%)
Nov 15, 2023 0.9500 1.030 0.9500 1.003 29,816 +0.04(+4.48%)
Nov 14, 2023 1.000 1.040 0.9500 0.9600 49,511 -0.04(-4.00%)
Nov 13, 2023 1.000 1.000 0.9950 1.000 27,754 +0.01(+1.00%)
Nov 10, 2023 0.9542 1.020 0.9500 0.9901 43,104 +0.02(+2.38%)
Nov 09, 2023 0.9700 1.080 0.9500 0.9671 127,593 +0.04(+4.27%)
Nov 08, 2023 0.9350 0.9500 0.9000 0.9275 64,500 -0.02(-2.37%)
Nov 07, 2023 0.9500 0.9900 0.9100 0.9500 96,653 -0.00(-0.21%)
Nov 06, 2023 0.9600 1.020 0.9501 0.9520 56,979 -0.01(-1.36%)
Nov 03, 2023 0.9699 0.9800 0.9500 0.9651 46,188 +0.03(+2.70%)
Nov 02, 2023 0.9300 0.9500 0.9250 0.9397 34,119 +0.04(+4.17%)
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.