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

- Apartments

Recent Quotes

My Watchlist

Indicators

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

2.510 +0.130 (+5.46%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2025	2.060	2.390	2.050	2.380	23,998,320	+0.32(+15.53%)
May 15, 2025	2.100	2.130	1.990	2.060	18,165,240	-0.08(-3.74%)
May 14, 2025	2.270	2.280	2.120	2.140	15,016,156	-0.10(-4.46%)
May 13, 2025	2.230	2.280	2.130	2.240	17,177,456	+0.09(+4.19%)
May 12, 2025	2.140	2.210	2.110	2.150	18,074,224	+0.07(+3.37%)
May 09, 2025	2.090	2.180	2.020	2.080	19,667,220	+0.00(+0.00%)
May 08, 2025	2.100	2.130	2.060	2.080	13,570,355	+0.07(+3.48%)
May 07, 2025	2.050	2.060	1.990	2.010	8,648,334	+0.00(+0.00%)
May 06, 2025	1.950	2.020	1.940	2.010	7,133,373	+0.03(+1.52%)
May 05, 2025	2.060	2.060	1.940	1.980	9,256,009	-0.13(-6.16%)
May 02, 2025	2.090	2.150	2.065	2.110	8,422,853	+0.04(+1.93%)
May 01, 2025	2.000	2.110	1.980	2.070	10,839,747	+0.13(+6.70%)
Apr 30, 2025	1.990	2.000	1.920	1.940	8,966,450	-0.09(-4.43%)
Apr 29, 2025	2.110	2.110	2.020	2.030	7,169,804	-0.08(-3.79%)
Apr 28, 2025	2.120	2.125	2.000	2.110	10,487,118	+0.02(+0.96%)
Apr 25, 2025	2.060	2.150	2.030	2.090	11,871,285	+0.05(+2.45%)
Apr 24, 2025	1.940	2.050	1.910	2.040	12,353,793	+0.11(+5.70%)
Apr 23, 2025	1.950	2.005	1.910	1.930	15,943,862	+0.08(+4.32%)
Apr 22, 2025	1.810	1.920	1.790	1.850	10,644,505	+0.09(+5.11%)
Apr 21, 2025	1.780	1.840	1.730	1.760	8,925,809	-0.02(-1.12%)
Apr 17, 2025	1.760	1.810	1.745	1.780	8,258,424	+0.02(+1.14%)
Apr 16, 2025	1.730	1.790	1.710	1.760	9,124,930	+0.00(+0.00%)
Apr 15, 2025	1.850	1.860	1.690	1.760	11,712,699	-0.09(-4.86%)
Apr 14, 2025	1.900	1.920	1.820	1.850	10,557,834	+0.00(+0.00%)
Apr 11, 2025	1.760	1.860	1.714	1.850	11,696,293	+0.12(+6.94%)
Apr 10, 2025	1.850	1.850	1.690	1.730	16,369,187	-0.17(-8.95%)
Apr 09, 2025	1.850	2.010	1.790	1.900	46,738,480	+0.05(+2.70%)
Apr 08, 2025	2.080	2.100	1.820	1.850	9,610,568	-0.15(-7.50%)
Apr 07, 2025	1.830	2.076	1.780	2.000	14,670,134	-0.02(-0.74%)
Apr 04, 2025	1.920	2.030	1.750	2.015	9,383,636	+0.05(+2.28%)
Apr 03, 2025	2.000	2.040	1.960	1.970	8,864,405	-0.22(-10.05%)
Apr 02, 2025	2.060	2.200	2.052	2.190	13,239,873	+0.05(+2.34%)
Apr 01, 2025	2.030	2.160	1.970	2.140	13,581,158	+0.12(+5.94%)
Mar 31, 2025	2.020	2.040	1.940	2.020	11,341,469	-0.08(-3.81%)
Mar 28, 2025	2.210	2.220	2.080	2.100	13,109,334	-0.17(-7.49%)
Mar 27, 2025	2.210	2.340	2.190	2.270	12,189,855	+0.02(+0.89%)
Mar 26, 2025	2.360	2.380	2.210	2.250	9,388,912	-0.12(-5.06%)
Mar 25, 2025	2.490	2.490	2.330	2.370	10,106,614	-0.12(-4.82%)
Mar 24, 2025	2.400	2.540	2.400	2.490	14,940,095	+0.16(+6.87%)
Mar 21, 2025	2.340	2.370	2.280	2.330	13,115,914	-0.07(-2.92%)
Mar 20, 2025	2.365	2.470	2.360	2.400	13,117,039	-0.02(-0.83%)
Mar 19, 2025	2.280	2.480	2.280	2.420	12,531,288	+0.16(+7.08%)
Mar 18, 2025	2.340	2.370	2.250	2.260	10,832,354	-0.15(-6.22%)
Mar 17, 2025	2.430	2.440	2.250	2.410	10,660,061	-0.03(-1.23%)
Mar 14, 2025	2.490	2.730	2.370	2.440	17,235,966	+0.17(+7.49%)
Mar 13, 2025	2.340	2.370	2.220	2.270	12,460,717	-0.06(-2.58%)
Mar 12, 2025	2.430	2.470	2.275	2.330	19,259,760	-0.04(-1.69%)
Mar 11, 2025	2.190	2.395	2.125	2.370	10,641,015	+0.21(+9.72%)
Mar 10, 2025	2.430	2.440	2.110	2.160	13,624,480	-0.38(-14.96%)
Mar 07, 2025	2.390	2.570	2.330	2.540	18,794,136	+0.14(+5.83%)
Mar 06, 2025	2.400	2.500	2.300	2.400	21,626,908	-0.09(-3.61%)
Mar 05, 2025	2.450	2.500	2.310	2.490	16,598,881	+0.09(+3.75%)
Mar 04, 2025	2.160	2.490	2.140	2.400	28,127,252	+0.10(+4.35%)

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 following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices