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 (%)
Dec 29, 2023 0.9700 1.030 0.9250 1.000 227,607 +0.02(+2.04%)
Dec 28, 2023 0.9700 1.000 0.9200 0.9800 191,576 +0.03(+2.77%)
Dec 27, 2023 1.010 1.020 0.9400 0.9536 348,595 -0.07(-6.51%)
Dec 26, 2023 1.130 1.180 0.9900 1.020 1,198,103 -0.08(-7.27%)
Dec 22, 2023 1.080 1.156 1.065 1.100 6,805,994 +0.05(+4.76%)
Dec 21, 2023 1.120 1.120 1.040 1.050 169,164 -0.01(-0.94%)
Dec 20, 2023 1.150 1.161 1.060 1.060 109,797 -0.09(-7.83%)
Dec 19, 2023 1.210 1.250 1.120 1.150 200,264 -0.06(-4.96%)
Dec 18, 2023 1.240 1.260 1.100 1.210 129,249 -0.03(-2.42%)
Dec 15, 2023 1.220 1.260 1.200 1.240 218,457 +0.00(+0.00%)
Dec 14, 2023 1.220 1.240 1.220 1.240 20,825 +0.01(+0.81%)
Dec 13, 2023 1.220 1.240 1.190 1.230 71,669 +0.01(+0.82%)
Dec 12, 2023 1.200 1.220 1.180 1.220 75,925 +0.01(+0.83%)
Dec 11, 2023 1.190 1.250 1.190 1.210 90,619 +0.02(+1.68%)
Dec 08, 2023 1.140 1.250 1.140 1.190 62,398 +0.04(+3.48%)
Dec 07, 2023 1.120 1.150 1.085 1.150 120,107 +0.07(+6.48%)
Dec 06, 2023 1.090 1.110 1.070 1.080 64,567 -0.05(-4.42%)
Dec 05, 2023 1.100 1.130 1.095 1.130 5,019 +0.03(+2.73%)
Dec 04, 2023 1.160 1.160 1.080 1.100 94,057 -0.03(-2.65%)
Dec 01, 2023 1.090 1.150 1.030 1.130 83,092 +0.06(+5.61%)
Nov 30, 2023 1.030 1.070 1.010 1.070 58,732 +0.04(+3.88%)
Nov 29, 2023 1.010 1.030 0.9900 1.030 56,954 +0.03(+3.00%)
Nov 28, 2023 0.9900 1.080 0.9800 1.000 226,907 -0.01(-0.99%)
Nov 27, 2023 1.050 1.060 1.010 1.010 36,619 +0.01(+1.00%)
Nov 24, 2023 0.9455 1.060 0.9455 1.000 217,308 -0.02(-1.96%)
Nov 22, 2023 1.220 1.220 0.9781 1.020 623,401 -0.20(-16.39%)
Nov 21, 2023 1.260 1.260 1.200 1.220 20,069 -0.04(-3.17%)
Nov 20, 2023 1.300 1.300 1.250 1.260 33,716 +0.03(+2.44%)
Nov 17, 2023 1.220 1.300 1.210 1.230 104,920 +0.03(+2.50%)
Nov 16, 2023 1.160 1.232 1.160 1.200 39,815 +0.04(+3.45%)
Nov 15, 2023 1.200 1.250 1.110 1.160 172,135 +0.06(+5.45%)
Nov 14, 2023 1.040 1.150 1.040 1.100 122,561 +0.07(+6.80%)
Nov 13, 2023 0.9500 1.077 0.9400 1.030 73,445 +0.10(+10.75%)
Nov 10, 2023 0.9218 0.9385 0.9030 0.9300 27,860 +0.02(+1.81%)
Nov 09, 2023 0.8902 0.9400 0.8902 0.9135 230,458 +0.02(+2.64%)
Nov 08, 2023 0.9500 0.9800 0.8900 0.8900 257,256 +0.02(+2.17%)
Nov 07, 2023 1.010 1.100 0.8710 0.8711 566,249 -0.14(-13.75%)
Nov 06, 2023 1.090 1.107 1.010 1.010 61,714 -0.08(-7.34%)
Nov 03, 2023 1.160 1.190 1.040 1.090 254,368 -0.05(-4.39%)
Nov 02, 2023 0.9200 1.190 0.9220 1.140 418,876 +0.22(+23.78%)
Nov 01, 2023 0.8900 0.9699 0.8800 0.9210 136,409 +0.05(+5.86%)
Oct 31, 2023 0.9010 1.020 0.8700 0.8700 233,078 -0.10(-10.31%)
Oct 30, 2023 1.370 1.380 0.8620 0.9700 852,255 -0.65(-40.12%)
Oct 27, 2023 2.380 2.380 1.000 1.620 2,711,943 -0.98(-37.69%)
Oct 26, 2023 2.350 2.620 2.100 2.600 1,865,810 -0.30(-10.34%)
Oct 25, 2023 2.140 3.000 2.078 2.900 687,065 +0.73(+33.64%)
Oct 24, 2023 2.180 2.300 2.030 2.170 514,907 +0.01(+0.46%)
Oct 23, 2023 1.830 2.300 1.760 2.160 522,417 +0.40(+22.80%)
Oct 20, 2023 1.810 1.810 1.550 1.759 128,608 +0.25(+16.48%)
Oct 19, 2023 1.340 1.540 1.340 1.510 54,682 +0.14(+10.22%)
Oct 18, 2023 1.370 1.370 1.330 1.370 54,117 +0.00(+0.00%)
Oct 17, 2023 1.360 1.381 1.355 1.370 8,056 +0.01(+0.68%)
Oct 16, 2023 1.340 1.361 1.340 1.361 2,071 +0.00(+0.05%)
Oct 13, 2023 1.360 1.370 1.350 1.360 4,628 +0.01(+0.74%)
Oct 12, 2023 1.330 1.350 1.310 1.350 46,570 +0.03(+2.27%)
Oct 11, 2023 1.330 1.360 1.310 1.320 85,409 -0.01(-0.75%)
Oct 10, 2023 1.350 1.352 1.300 1.330 135,060 -0.04(-2.92%)
Oct 09, 2023 1.340 1.390 1.340 1.370 15,099 +0.00(+0.00%)
Oct 06, 2023 1.380 1.400 1.369 1.370 17,815 +0.00(+0.00%)
Oct 05, 2023 1.370 1.410 1.350 1.370 14,127 -0.01(-0.72%)
Oct 04, 2023 1.370 1.390 1.370 1.380 8,146 +0.02(+1.47%)
Oct 03, 2023 1.320 1.397 1.320 1.360 20,053 +0.03(+2.26%)
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.