Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bitcoin Depot Inc. - Class A Common Stock (NQ: BTM )

1.900 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 17, 2024 1.940 1.950 1.820 1.900 82,443 +0.00(+0.00%)
May 16, 2024 1.920 1.970 1.890 1.900 65,399 +0.01(+0.53%)
May 15, 2024 1.850 1.930 1.850 1.890 85,934 +0.03(+1.61%)
May 14, 2024 1.870 1.980 1.860 1.860 90,679 -0.12(-6.06%)
May 13, 2024 1.900 2.000 1.840 1.980 158,262 +0.12(+6.45%)
May 10, 2024 1.800 1.930 1.800 1.860 71,407 +0.03(+1.64%)
May 09, 2024 1.890 1.910 1.800 1.830 50,965 -0.06(-3.17%)
May 08, 2024 1.730 1.900 1.730 1.890 64,851 +0.16(+9.25%)
May 07, 2024 1.870 1.900 1.670 1.730 181,498 -0.16(-8.47%)
May 06, 2024 1.970 1.983 1.870 1.890 120,112 -0.09(-4.55%)
May 03, 2024 1.970 2.070 1.970 1.980 172,179 -0.01(-0.50%)
May 02, 2024 1.920 2.000 1.920 1.990 58,297 +0.04(+2.05%)
May 01, 2024 1.930 2.010 1.920 1.950 125,192 -0.01(-0.51%)
Apr 30, 2024 1.840 1.980 1.810 1.960 183,193 +0.15(+8.29%)
Apr 29, 2024 1.760 1.810 1.650 1.810 194,640 +0.01(+0.56%)
Apr 26, 2024 1.790 1.819 1.750 1.800 58,021 +0.00(+0.00%)
Apr 25, 2024 1.920 1.950 1.780 1.800 86,238 -0.13(-6.74%)
Apr 24, 2024 1.870 2.030 1.860 1.930 103,910 +0.03(+1.58%)
Apr 23, 2024 2.000 2.020 1.850 1.900 117,092 -0.10(-5.00%)
Apr 22, 2024 2.040 2.110 1.970 2.000 315,124 -0.06(-2.91%)
Apr 19, 2024 1.910 2.109 1.900 2.060 453,749 +0.16(+8.42%)
Apr 18, 2024 1.670 1.945 1.650 1.900 255,663 +0.23(+13.77%)
Apr 17, 2024 1.660 1.710 1.618 1.670 130,998 +0.06(+3.73%)
Apr 16, 2024 1.450 1.680 1.360 1.610 269,981 +0.18(+12.59%)
Apr 15, 2024 1.610 1.610 1.358 1.430 241,975 -0.16(-10.06%)
Apr 12, 2024 1.750 1.760 1.450 1.590 488,883 -0.14(-8.09%)
Apr 11, 2024 1.730 1.760 1.660 1.730 78,593 +0.03(+1.76%)
Apr 10, 2024 1.795 1.795 1.681 1.700 141,024 -0.08(-4.49%)
Apr 09, 2024 1.800 1.820 1.780 1.780 68,017 -0.04(-2.20%)
Apr 08, 2024 1.800 1.830 1.760 1.820 110,917 +0.07(+4.00%)
Apr 05, 2024 1.750 1.810 1.740 1.750 84,878 -0.03(-1.69%)
Apr 04, 2024 1.800 1.830 1.730 1.780 263,820 +0.07(+4.09%)
Apr 03, 2024 1.630 1.730 1.620 1.710 136,812 +0.05(+3.01%)
Apr 02, 2024 1.750 1.780 1.580 1.660 437,659 -0.05(-2.92%)
Apr 01, 2024 1.900 1.910 1.650 1.710 582,725 -0.19(-9.76%)
Mar 28, 2024 2.000 2.000 1.890 1.895 228,582 -0.01(-0.79%)
Mar 27, 2024 2.200 2.200 1.900 1.910 697,300 -0.27(-12.39%)
Mar 26, 2024 2.220 2.280 2.140 2.180 230,061 -0.04(-1.80%)
Mar 25, 2024 2.330 2.400 2.150 2.220 929,021 -0.46(-17.16%)
Mar 22, 2024 2.690 2.700 2.614 2.680 124,073 -0.01(-0.37%)
Mar 21, 2024 2.550 2.700 2.530 2.690 280,795 +0.16(+6.32%)
Mar 20, 2024 2.440 2.530 2.410 2.530 127,968 +0.13(+5.42%)
Mar 19, 2024 2.470 2.470 2.400 2.400 85,069 -0.01(-0.41%)
Mar 18, 2024 2.700 2.700 2.400 2.410 215,292 -0.24(-9.06%)
Mar 15, 2024 2.460 2.650 2.420 2.650 275,151 +0.10(+3.92%)
Mar 14, 2024 2.700 2.760 2.430 2.550 239,678 -0.15(-5.56%)
Mar 13, 2024 2.520 2.850 2.487 2.700 538,453 +0.22(+8.87%)
Mar 12, 2024 2.460 2.500 2.430 2.480 55,467 -0.01(-0.40%)
Mar 11, 2024 2.410 2.610 2.390 2.490 203,920 +0.09(+3.75%)
Mar 08, 2024 2.380 2.540 2.380 2.400 170,612 +0.02(+0.84%)
Mar 07, 2024 2.360 2.420 2.330 2.380 118,028 -0.01(-0.42%)
Mar 06, 2024 2.480 2.480 2.270 2.390 222,761 -0.12(-4.78%)
Mar 05, 2024 2.500 2.581 2.440 2.510 150,204 +0.01(+0.40%)
Mar 04, 2024 2.570 2.570 2.360 2.500 167,032 +0.12(+5.04%)
Mar 01, 2024 2.410 2.410 2.320 2.380 107,602 -0.02(-0.83%)
Feb 29, 2024 2.540 2.540 2.400 2.400 207,777 -0.09(-3.61%)
Feb 28, 2024 2.630 2.660 2.394 2.490 463,652 -0.11(-4.23%)
Feb 27, 2024 2.550 2.610 2.460 2.600 240,787 +0.12(+4.84%)
Feb 26, 2024 2.320 2.550 2.320 2.480 279,469 +0.12(+5.08%)
Feb 23, 2024 2.220 2.370 2.200 2.360 191,967 +0.09(+3.96%)
Feb 22, 2024 2.320 2.323 2.240 2.270 89,193 +0.01(+0.44%)
Feb 21, 2024 2.250 2.290 2.230 2.260 67,749 -0.02(-0.88%)
Feb 20, 2024 2.430 2.457 2.270 2.280 125,600 -0.14(-5.79%)
Feb 16, 2024 2.320 2.420 2.270 2.420 131,803 +0.12(+5.22%)
Feb 15, 2024 2.640 2.690 2.110 2.300 786,209 -0.34(-12.88%)
Feb 14, 2024 2.590 2.650 2.430 2.640 419,425 +0.21(+8.64%)
Feb 13, 2024 2.450 2.480 2.330 2.430 270,867 -0.17(-6.54%)
Feb 12, 2024 2.300 2.600 2.280 2.600 567,400 +0.31(+13.54%)
Feb 09, 2024 2.300 2.350 2.210 2.290 462,451 +0.14(+6.51%)
Feb 08, 2024 2.140 2.220 2.100 2.150 211,295 +0.06(+2.87%)
Feb 07, 2024 2.050 2.115 1.965 2.090 286,882 +0.05(+2.45%)
Feb 06, 2024 2.090 2.090 2.000 2.040 167,315 +0.02(+0.99%)
Feb 05, 2024 2.190 2.190 2.000 2.020 213,184 -0.10(-4.72%)
Feb 02, 2024 2.200 2.200 2.050 2.120 149,862 +0.01(+0.47%)
Feb 01, 2024 2.200 2.230 2.090 2.110 106,734 -0.07(-3.21%)
Jan 31, 2024 2.180 2.290 2.160 2.180 113,889 -0.03(-1.36%)
Jan 30, 2024 2.380 2.391 2.200 2.210 176,842 -0.18(-7.53%)
Jan 29, 2024 2.310 2.440 2.280 2.390 309,028 +0.11(+4.82%)
Jan 26, 2024 2.250 2.340 2.230 2.280 158,508 +0.09(+4.11%)
Jan 25, 2024 2.170 2.230 2.120 2.190 125,611 +0.08(+3.79%)
Jan 24, 2024 2.290 2.350 2.110 2.110 287,983 -0.19(-8.26%)
Jan 23, 2024 2.300 2.350 2.260 2.300 192,122 +0.00(+0.00%)
Jan 22, 2024 2.210 2.360 2.180 2.300 181,483 +0.05(+2.22%)
Jan 19, 2024 2.290 2.290 2.093 2.250 244,925 -0.05(-2.17%)
Jan 18, 2024 2.250 2.320 2.160 2.300 351,603 +0.05(+2.22%)
Jan 17, 2024 2.000 2.260 1.880 2.250 597,846 +0.16(+7.66%)
Jan 16, 2024 2.170 2.180 2.050 2.090 481,389 -0.11(-5.00%)
Jan 12, 2024 2.500 2.530 2.000 2.200 1,611,660 -0.44(-16.67%)
Jan 11, 2024 3.020 3.050 2.560 2.640 5,861,923 +0.00(+0.00%)
Jan 10, 2024 2.590 2.700 2.540 2.640 416,049 +0.02(+0.76%)
Jan 09, 2024 2.800 2.860 2.620 2.620 208,427 -0.20(-7.09%)
Jan 08, 2024 2.850 2.940 2.660 2.820 294,313 +0.12(+4.44%)
Jan 05, 2024 2.550 2.770 2.520 2.700 232,823 +0.11(+4.25%)
Jan 04, 2024 2.720 2.750 2.580 2.590 460,632 -0.08(-2.81%)
Jan 03, 2024 2.750 2.960 2.630 2.665 527,803 -0.44(-14.31%)
Jan 02, 2024 3.450 3.460 2.810 3.110 835,270 -0.12(-3.72%)
Dec 29, 2023 3.150 3.550 2.990 3.230 2,133,710 +0.28(+9.49%)
Dec 28, 2023 3.080 3.700 2.760 2.950 2,363,147 +0.03(+1.03%)
Dec 27, 2023 2.400 3.160 2.360 2.920 1,598,077 +0.60(+25.86%)
Dec 26, 2023 2.280 2.480 2.250 2.320 369,652 -0.03(-1.28%)
Dec 22, 2023 2.160 2.390 2.160 2.350 164,534 +0.19(+8.80%)
Dec 21, 2023 2.150 2.190 2.060 2.160 163,997 +0.10(+4.85%)
Dec 20, 2023 2.100 2.220 2.030 2.060 196,124 -0.02(-0.96%)
Dec 19, 2023 2.170 2.250 2.080 2.080 169,646 +0.02(+0.97%)
Dec 18, 2023 2.290 2.300 2.050 2.060 275,448 -0.04(-1.90%)
Dec 15, 2023 2.340 2.510 2.090 2.100 476,066 -0.31(-12.86%)
Dec 14, 2023 2.650 2.680 2.330 2.410 271,320 -0.19(-7.31%)
Dec 13, 2023 2.730 2.780 2.580 2.600 183,550 -0.10(-3.70%)
Dec 12, 2023 2.870 2.870 2.680 2.700 61,181 -0.01(-0.37%)
Dec 11, 2023 2.870 2.935 2.641 2.710 197,929 -0.23(-7.82%)
Dec 08, 2023 2.540 2.950 2.480 2.940 571,838 +0.44(+17.60%)
Dec 07, 2023 2.510 2.550 2.430 2.500 92,971 -0.03(-1.19%)
Dec 06, 2023 2.550 2.590 2.400 2.530 148,722 +0.02(+0.80%)
Dec 05, 2023 2.500 2.570 2.330 2.510 281,578 +0.13(+5.46%)
Dec 04, 2023 2.320 2.650 2.315 2.380 397,947 +0.15(+6.73%)
Dec 01, 2023 2.240 2.300 2.160 2.230 120,453 +0.01(+0.45%)
Nov 30, 2023 2.110 2.250 2.110 2.220 31,068 +0.05(+2.30%)
Nov 29, 2023 2.250 2.260 2.170 2.170 41,380 -0.06(-2.69%)
Nov 28, 2023 2.260 2.293 2.200 2.230 47,154 -0.04(-1.76%)
Nov 27, 2023 2.320 2.348 2.190 2.270 62,323 -0.01(-0.44%)
Nov 24, 2023 2.210 2.280 2.190 2.280 32,645 +0.07(+3.17%)
Nov 22, 2023 2.290 2.290 2.120 2.210 53,938 -0.03(-1.34%)
Nov 21, 2023 2.200 2.240 2.130 2.240 96,284 +0.09(+4.19%)
Nov 20, 2023 2.080 2.200 1.990 2.150 167,396 +0.07(+3.37%)
Nov 17, 2023 2.250 2.270 2.000 2.080 175,652 -0.22(-9.57%)
Nov 16, 2023 2.400 2.400 2.260 2.300 46,576 +0.00(+0.00%)
Nov 15, 2023 2.470 2.470 2.270 2.300 114,031 -0.12(-4.96%)
Nov 14, 2023 2.450 2.490 2.400 2.420 89,924 +0.02(+0.62%)
Nov 13, 2023 2.510 2.560 2.280 2.405 102,097 -0.19(-7.14%)
Nov 10, 2023 2.600 2.614 2.475 2.590 64,548 +0.02(+0.78%)
Nov 09, 2023 2.640 2.730 2.490 2.570 163,645 -0.02(-0.77%)
Nov 08, 2023 2.730 2.730 2.550 2.590 23,862 -0.06(-2.26%)
Nov 07, 2023 2.490 2.690 2.430 2.650 49,382 +0.18(+7.29%)
Nov 06, 2023 2.750 2.750 2.450 2.470 103,465 -0.19(-7.14%)
Nov 03, 2023 2.530 2.700 2.530 2.660 95,240 +0.12(+4.72%)
Nov 02, 2023 2.550 2.660 2.500 2.540 28,518 +0.06(+2.42%)
Nov 01, 2023 2.590 2.590 2.420 2.480 10,961 -0.11(-4.25%)
Oct 31, 2023 2.570 2.590 2.540 2.590 8,540 +0.03(+1.17%)
Oct 30, 2023 2.570 2.600 2.508 2.560 24,402 +0.04(+1.59%)
Oct 27, 2023 2.420 2.670 2.420 2.520 32,309 -0.03(-1.18%)
Oct 26, 2023 2.660 2.660 2.450 2.550 48,011 -0.09(-3.41%)
Oct 25, 2023 2.730 2.750 2.570 2.640 43,677 -0.10(-3.65%)
Oct 24, 2023 2.700 2.800 2.620 2.740 114,894 +0.19(+7.45%)
Oct 23, 2023 2.680 2.750 2.550 2.550 172,072 -0.14(-5.20%)
Oct 20, 2023 2.770 2.770 2.650 2.690 22,980 -0.02(-0.74%)
Oct 19, 2023 2.730 2.740 2.690 2.710 9,475 +0.01(+0.37%)
Oct 18, 2023 2.670 2.750 2.670 2.700 27,193 -0.02(-0.74%)
Oct 17, 2023 2.660 2.750 2.550 2.720 32,682 +0.01(+0.37%)
Oct 16, 2023 2.590 2.710 2.504 2.710 92,676 +0.12(+4.63%)
Oct 13, 2023 2.500 2.670 2.500 2.590 35,130 -0.01(-0.38%)
Oct 12, 2023 2.660 2.660 2.551 2.600 15,882 -0.06(-2.26%)
Oct 11, 2023 2.680 2.730 2.650 2.660 31,921 -0.06(-2.21%)
Oct 10, 2023 2.740 2.740 2.650 2.720 39,960 +0.01(+0.37%)
Oct 09, 2023 2.750 2.750 2.650 2.710 51,268 -0.03(-1.09%)
Oct 06, 2023 2.610 2.800 2.610 2.740 64,439 +0.08(+3.01%)
Oct 05, 2023 2.590 2.770 2.590 2.660 52,801 -0.04(-1.48%)
Oct 04, 2023 2.620 2.740 2.530 2.700 52,406 +0.15(+5.88%)
Oct 03, 2023 2.660 2.680 2.460 2.550 47,962 -0.20(-7.27%)
Oct 02, 2023 2.690 2.770 2.500 2.750 120,016 +0.12(+4.56%)
Sep 29, 2023 2.550 2.700 2.439 2.630 77,793 +0.10(+3.95%)
Sep 28, 2023 2.270 2.585 2.270 2.530 80,164 +0.28(+12.44%)
Sep 27, 2023 2.330 2.350 2.160 2.250 168,301 -0.01(-0.44%)
Sep 26, 2023 2.280 2.410 2.170 2.260 199,557 +0.02(+0.89%)
Sep 25, 2023 2.430 2.339 2.230 2.240 259,940 -0.20(-8.20%)
Sep 22, 2023 2.570 2.680 2.352 2.440 861,251 +0.10(+4.27%)
Sep 21, 2023 2.690 2.700 2.300 2.340 201,946 -0.29(-11.03%)
Sep 20, 2023 2.750 2.840 2.560 2.630 215,716 -0.04(-1.50%)
Sep 19, 2023 2.930 2.930 2.620 2.670 198,354 -0.04(-1.48%)
Sep 18, 2023 3.090 3.090 2.700 2.710 257,485 -0.38(-12.30%)
Sep 15, 2023 3.000 3.300 2.820 3.090 416,377 +0.05(+1.64%)
Sep 14, 2023 3.050 3.080 2.850 3.040 186,579 +0.03(+1.00%)
Sep 13, 2023 2.980 3.100 2.950 3.010 85,419 +0.01(+0.33%)
Sep 12, 2023 3.080 3.080 2.920 3.000 80,952 -0.03(-0.99%)
Sep 11, 2023 3.030 3.030 100,097 +0.22(+7.83%)
Sep 06, 2023 2.810 0 -0.05(-1.75%)
Sep 05, 2023 2.890 2.940 2.750 2.860 61,596 +0.07(+2.51%)
Sep 01, 2023 2.900 2.940 2.780 2.790 72,818 +0.01(+0.36%)
Aug 31, 2023 2.900 2.900 2.750 2.780 82,479 -0.01(-0.36%)
Aug 30, 2023 3.040 3.040 2.700 2.790 103,641 -0.17(-5.74%)
Aug 29, 2023 2.720 3.130 2.720 2.960 189,578 +0.25(+9.23%)
Aug 28, 2023 2.890 2.950 2.710 2.710 164,311 -0.15(-5.24%)
Aug 25, 2023 2.930 2.940 2.810 2.860 32,700 +0.01(+0.35%)
Aug 24, 2023 3.000 3.030 2.815 2.850 29,332 -0.07(-2.40%)
Aug 23, 2023 2.870 3.060 2.870 2.920 73,592 +0.03(+1.04%)
Aug 22, 2023 3.000 3.050 2.850 2.890 68,678 -0.05(-1.70%)
Aug 21, 2023 3.230 3.320 2.921 2.940 152,255 -0.27(-8.41%)
Aug 18, 2023 3.150 3.370 3.146 3.210 73,384 -0.15(-4.46%)
Aug 17, 2023 3.320 3.500 3.275 3.360 166,787 +0.01(+0.30%)
Aug 16, 2023 3.450 3.500 3.310 3.350 56,506 -0.11(-3.18%)
Aug 15, 2023 3.380 3.560 3.380 3.460 124,162 -0.23(-6.23%)
Aug 14, 2023 3.510 3.750 3.410 3.690 135,608 +0.11(+3.07%)
Aug 11, 2023 3.700 3.700 3.523 3.580 55,240 +0.07(+1.99%)
Aug 10, 2023 3.600 3.752 3.400 3.510 217,317 -0.11(-3.04%)
Aug 09, 2023 3.770 3.770 3.600 3.620 29,958 -0.02(-0.55%)
Aug 08, 2023 3.630 3.730 3.580 3.640 92,884 +0.01(+0.28%)
Aug 07, 2023 3.830 3.850 3.520 3.630 117,739 -0.17(-4.47%)
Aug 04, 2023 3.680 3.820 3.650 3.800 116,812 +0.06(+1.60%)
Aug 03, 2023 3.630 3.750 3.560 3.740 101,052 +0.09(+2.47%)
Aug 02, 2023 3.690 3.760 3.600 3.650 84,412 -0.10(-2.67%)
Aug 01, 2023 3.680 3.990 3.600 3.750 210,796 -0.02(-0.53%)
Jul 31, 2023 3.990 4.000 3.690 3.770 199,634 -0.22(-5.51%)
Jul 28, 2023 3.910 4.040 3.800 3.990 186,994 +0.10(+2.57%)
Jul 27, 2023 4.450 4.490 3.680 3.890 1,076,078 -0.45(-10.37%)
Jul 26, 2023 3.720 4.400 3.720 4.340 1,214,680 +0.52(+13.61%)
Jul 25, 2023 3.770 3.850 3.670 3.820 318,672 +0.04(+1.06%)
Jul 24, 2023 3.590 3.850 3.560 3.780 920,422 +0.16(+4.42%)
Jul 21, 2023 3.390 3.850 3.200 3.620 3,698,504 +0.56(+18.30%)
Jul 20, 2023 3.130 3.145 3.000 3.060 121,864 -0.09(-2.86%)
Jul 19, 2023 3.220 3.220 3.100 3.150 197,895 +0.03(+0.96%)
Jul 18, 2023 3.110 3.260 3.100 3.120 253,077 -0.26(-7.69%)
Jul 17, 2023 3.420 3.450 3.210 3.380 141,155 -0.03(-0.88%)
Jul 14, 2023 3.600 3.620 3.250 3.410 325,805 -0.12(-3.40%)
Jul 13, 2023 3.150 3.670 3.120 3.530 754,192 +0.35(+11.01%)
Jul 12, 2023 3.160 3.270 3.130 3.180 199,052 -0.05(-1.55%)
Jul 11, 2023 3.250 3.530 3.000 3.230 549,582 -0.16(-4.72%)
Jul 10, 2023 2.740 3.550 2.740 3.390 1,343,002 +0.59(+21.07%)
Jul 07, 2023 2.720 2.850 2.650 2.800 409,099 -0.01(-0.36%)
Jul 06, 2023 2.920 2.960 2.570 2.810 710,681 -0.48(-14.59%)
Jul 05, 2023 3.510 3.650 3.210 3.290 794,274 -0.32(-8.86%)
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
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.