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

Btcs Inc (NQ: BTCS )

1.410 -0.070 (-4.73%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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, 2024 1.610 1.630 1.570 1.600 48,381 -0.01(-0.62%)
May 30, 2024 1.650 1.690 1.600 1.610 56,715 -0.04(-2.42%)
May 29, 2024 1.690 1.700 1.600 1.650 85,746 -0.03(-1.79%)
May 28, 2024 1.680 1.750 1.660 1.680 178,228 -0.01(-0.59%)
May 24, 2024 1.650 1.730 1.631 1.690 67,681 +0.02(+1.20%)
May 23, 2024 1.770 1.770 1.630 1.670 115,279 -0.01(-0.60%)
May 22, 2024 1.760 1.760 1.660 1.680 185,212 -0.07(-4.00%)
May 21, 2024 1.700 1.770 1.630 1.750 283,157 +0.08(+4.79%)
May 20, 2024 1.590 1.670 1.500 1.670 231,791 +0.17(+11.33%)
May 17, 2024 1.520 1.560 1.500 1.500 57,394 -0.05(-3.23%)
May 16, 2024 1.560 1.580 1.510 1.550 45,583 +0.00(+0.00%)
May 15, 2024 1.600 1.600 1.520 1.550 87,521 +0.04(+2.65%)
May 14, 2024 1.520 1.566 1.500 1.510 37,645 -0.01(-0.66%)
May 13, 2024 1.550 1.580 1.510 1.520 46,795 -0.04(-2.56%)
May 10, 2024 1.530 1.590 1.500 1.560 66,415 +0.03(+1.96%)
May 09, 2024 1.560 1.570 1.520 1.530 17,505 -0.03(-1.92%)
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%)
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.