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

Blue Hat Interactive Entertainment Tech (NQ: BHAT )

1.110 +0.030 (+2.77%)
Streaming Delayed Price Updated: 3:59 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 (%)
Jun 30, 2022 2.810 2.880 2.450 2.850 1,901,903 -0.13(-4.36%)
Jun 29, 2022 2.800 3.450 2.580 2.980 13,407,022 +0.43(+16.86%)
Jun 28, 2022 2.270 2.880 2.200 2.550 4,340,178 +0.06(+2.41%)
Jun 27, 2022 2.200 2.720 2.130 2.490 10,801,765 +0.13(+5.51%)
Jun 24, 2022 3.430 3.860 2.200 2.360 65,174,920 -0.37(-13.55%)
Jun 23, 2022 1.280 3.490 1.090 2.730 213,384,960 +1.98(+263.03%)
Jun 22, 2022 0.8600 0.9001 0.7020 0.7520 11,477,794 +0.13(+21.21%)
Jun 21, 2022 0.6950 0.7200 0.5989 0.6204 1,361,853 -0.54(-46.46%)
Jun 17, 2022 1.150 1.160 1.150 1.159 14,501 -0.01(-0.53%)
Jun 16, 2022 1.280 1.280 1.160 1.165 24,487 -0.17(-12.41%)
Jun 15, 2022 1.330 1.380 1.310 1.330 20,980 +0.00(+0.00%)
Jun 14, 2022 1.360 1.360 1.290 1.330 37,798 -0.07(-5.00%)
Jun 13, 2022 1.510 1.536 1.400 1.400 38,510 -0.15(-9.68%)
Jun 10, 2022 1.510 1.590 1.508 1.550 18,832 +0.05(+3.33%)
Jun 09, 2022 1.550 1.630 1.500 1.500 27,545 -0.05(-3.23%)
Jun 08, 2022 1.570 1.570 1.490 1.550 19,841 +0.02(+1.39%)
Jun 07, 2022 1.590 1.690 1.529 1.529 28,428 +0.05(+3.30%)
Jun 06, 2022 1.500 1.500 1.462 1.480 15,805 +0.01(+0.68%)
Jun 03, 2022 1.430 1.475 1.410 1.470 12,411 +0.02(+1.38%)
Jun 02, 2022 1.350 1.480 1.320 1.450 84,451 +0.15(+11.54%)
Jun 01, 2022 1.360 1.360 1.300 1.300 86,156 -0.06(-4.41%)
May 31, 2022 1.390 1.420 1.350 1.360 160,759 -0.08(-5.56%)
May 27, 2022 1.840 1.900 1.430 1.440 907,975 -0.03(-2.11%)
May 26, 2022 1.500 1.744 1.410 1.471 154,899 -0.36(-19.79%)
May 25, 2022 1.807 1.865 1.800 1.834 25,161 +0.03(+1.55%)
May 24, 2022 1.903 1.956 1.735 1.806 29,906 -0.14(-7.38%)
May 23, 2022 2.178 2.178 1.800 1.950 80,489 -0.23(-10.47%)
May 20, 2022 2.150 2.248 2.121 2.178 31,078 +0.06(+2.78%)
May 19, 2022 2.210 2.280 2.119 2.119 31,992 -0.17(-7.47%)
May 18, 2022 2.385 2.390 2.200 2.290 37,474 -0.11(-4.58%)
May 17, 2022 2.500 2.500 2.350 2.400 21,211 +0.05(+2.08%)
May 16, 2022 2.100 2.589 2.100 2.351 7,615 -0.03(-1.14%)
May 13, 2022 2.094 2.600 2.055 2.378 30,375 +0.35(+17.09%)
May 12, 2022 2.300 2.316 2.030 2.031 48,906 -0.36(-15.13%)
May 11, 2022 2.600 2.688 2.100 2.393 37,738 -0.23(-8.87%)
May 10, 2022 2.698 2.699 2.571 2.626 23,014 +0.12(+5.00%)
May 09, 2022 2.898 2.898 2.500 2.501 41,035 -0.24(-8.72%)
May 06, 2022 2.900 2.900 2.600 2.740 26,528 -0.12(-4.06%)
May 05, 2022 2.835 2.890 2.750 2.856 17,393 -0.03(-1.18%)
May 04, 2022 2.921 2.950 2.700 2.890 36,347 +0.03(+0.98%)
May 03, 2022 2.929 2.929 2.825 2.862 32,266 +0.01(+0.25%)
May 02, 2022 3.100 3.100 2.718 2.855 30,455 -0.17(-5.49%)
Apr 29, 2022 3.000 3.250 2.842 3.021 55,140 +0.06(+2.06%)
Apr 28, 2022 2.800 3.050 2.810 2.960 40,552 +0.15(+5.34%)
Apr 27, 2022 3.100 3.279 2.760 2.810 60,009 -0.19(-6.33%)
Apr 26, 2022 3.700 3.680 2.995 3.000 63,896 -0.27(-8.17%)
Apr 25, 2022 4.200 4.200 3.025 3.267 222,970 -1.17(-26.40%)
Apr 22, 2022 4.946 4.946 4.301 4.439 41,540 -0.48(-9.79%)
Apr 21, 2022 5.000 5.100 4.850 4.921 20,833 -0.28(-5.35%)
Apr 20, 2022 4.608 5.200 4.501 5.199 40,636 +0.45(+9.43%)
Apr 19, 2022 4.470 4.752 4.431 4.751 40,948 +0.23(+5.11%)
Apr 18, 2022 4.800 4.800 4.326 4.520 37,397 -0.25(-5.20%)
Apr 14, 2022 4.631 4.802 4.510 4.768 23,597 -0.01(-0.13%)
Apr 13, 2022 4.200 4.774 4.025 4.774 22,564 +0.20(+4.33%)
Apr 12, 2022 4.650 4.845 4.462 4.576 45,955 -0.07(-1.59%)
Apr 11, 2022 4.700 4.849 4.500 4.650 55,578 +0.25(+5.66%)
Apr 08, 2022 4.450 4.700 4.342 4.401 10,363 -0.05(-1.10%)
Apr 07, 2022 4.420 4.690 4.410 4.450 33,383 -0.39(-8.00%)
Apr 06, 2022 4.850 4.899 4.650 4.837 19,805 -0.05(-1.06%)
Apr 05, 2022 4.900 4.979 4.620 4.889 43,740 +0.08(+1.75%)
Apr 04, 2022 4.900 4.963 4.500 4.805 35,503 -0.04(-0.91%)
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.