Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

BTC Digital Ltd. - Ordinary Shares (NQ: BTCT )

2.100 -0.040 (-1.87%)
Streaming Delayed Price Updated: 2:57 PM EDT, May 28, 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 24, 2024 2.040 2.140 2.040 2.140 13,237 +0.10(+4.90%)
May 23, 2024 2.150 2.260 2.020 2.040 22,234 -0.11(-5.12%)
May 22, 2024 2.290 2.290 2.135 2.150 19,833 -0.04(-1.83%)
May 21, 2024 2.290 2.370 2.120 2.190 28,909 -0.08(-3.51%)
May 20, 2024 2.110 2.537 2.110 2.270 73,502 +0.18(+8.43%)
May 17, 2024 2.100 2.300 2.050 2.093 14,391 +0.05(+2.58%)
May 16, 2024 2.130 2.234 1.960 2.041 33,140 -0.17(-7.67%)
May 15, 2024 2.200 2.290 2.150 2.210 19,559 +0.02(+0.91%)
May 14, 2024 2.160 2.310 2.160 2.190 17,595 -0.06(-2.67%)
May 13, 2024 2.300 2.300 2.200 2.250 15,575 -0.08(-3.43%)
May 10, 2024 2.430 2.440 2.320 2.330 8,611 +0.11(+4.95%)
May 09, 2024 2.290 2.330 2.220 2.220 3,156 -0.12(-5.03%)
May 08, 2024 2.426 2.426 2.270 2.338 5,680 +0.01(+0.33%)
May 07, 2024 2.370 2.370 2.320 2.330 4,972 +0.00(+0.14%)
May 06, 2024 2.410 2.440 2.320 2.327 5,307 -0.08(-3.45%)
May 03, 2024 2.490 2.490 2.380 2.410 4,041 +0.10(+4.33%)
May 02, 2024 2.270 2.720 2.240 2.310 9,534 +0.04(+1.76%)
May 01, 2024 2.260 2.520 2.260 2.270 10,070 -0.19(-7.72%)
Apr 30, 2024 2.560 2.560 2.350 2.460 14,683 -0.05(-1.99%)
Apr 29, 2024 2.760 2.760 2.500 2.510 8,089 -0.11(-4.20%)
Apr 26, 2024 2.570 2.990 2.570 2.620 6,529 +0.00(+0.00%)
Apr 25, 2024 2.620 2.760 2.600 2.620 10,907 -0.02(-0.76%)
Apr 24, 2024 2.850 2.845 2.620 2.640 7,435 -0.10(-3.65%)
Apr 23, 2024 2.860 2.860 2.600 2.740 5,930 -0.07(-2.49%)
Apr 22, 2024 2.730 2.810 2.652 2.810 11,586 +0.12(+4.46%)
Apr 19, 2024 2.620 2.720 2.600 2.690 20,114 +0.08(+3.07%)
Apr 18, 2024 2.770 2.850 2.610 2.610 8,935 -0.16(-5.78%)
Apr 17, 2024 2.800 2.900 2.760 2.770 11,320 -0.12(-4.15%)
Apr 16, 2024 2.990 2.990 2.750 2.890 11,600 +0.04(+1.40%)
Apr 15, 2024 3.090 3.130 2.800 2.850 17,453 -0.27(-8.65%)
Apr 12, 2024 2.920 3.200 2.920 3.120 9,220 +0.12(+4.00%)
Apr 11, 2024 3.160 3.290 3.000 3.000 10,652 -0.01(-0.33%)
Apr 10, 2024 3.000 3.170 3.000 3.010 6,889 -0.07(-2.11%)
Apr 09, 2024 3.210 3.220 3.000 3.075 24,027 -0.13(-4.21%)
Apr 08, 2024 3.200 3.294 3.100 3.210 18,030 +0.01(+0.31%)
Apr 05, 2024 3.300 3.300 3.106 3.200 11,846 -0.15(-4.48%)
Apr 04, 2024 3.500 3.500 3.250 3.350 23,472 -0.15(-4.29%)
Apr 03, 2024 3.340 3.510 3.320 3.500 8,546 +0.18(+5.42%)
Apr 02, 2024 3.350 3.350 3.290 3.320 5,551 -0.10(-2.92%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.