Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Cipher Mining Inc WT (NQ: CIFRW )

1.350 -0.060 (-4.26%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 14, 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 14, 2024 1.300 1.430 1.220 1.350 183,183 -0.06(-4.26%)
Jun 13, 2024 1.100 1.500 1.090 1.410 248,246 +0.26(+22.61%)
Jun 12, 2024 1.100 1.230 1.050 1.150 251,094 +0.15(+15.00%)
Jun 11, 2024 0.9900 1.050 0.9501 1.000 52,735 -0.03(-2.69%)
Jun 10, 2024 1.010 1.050 0.9800 1.028 24,163 +0.03(+2.76%)
Jun 07, 2024 1.030 1.100 1.000 1.000 103,974 -0.05(-4.76%)
Jun 06, 2024 1.000 1.153 1.000 1.050 40,206 +0.03(+2.94%)
Jun 05, 2024 1.040 1.050 1.010 1.020 12,673 -0.01(-0.97%)
Jun 04, 2024 0.9800 1.080 0.9800 1.030 37,620 -0.02(-1.90%)
Jun 03, 2024 1.030 1.056 1.000 1.050 12,701 +0.03(+2.79%)
May 31, 2024 1.010 1.080 0.9800 1.022 26,370 -0.05(-4.52%)
May 30, 2024 1.000 1.070 1.000 1.070 3,655 +0.07(+7.00%)
May 29, 2024 1.050 1.080 0.9800 0.9999 91,050 -0.06(-5.22%)
May 28, 2024 1.090 1.100 1.050 1.055 34,690 -0.07(-6.63%)
May 24, 2024 1.130 1.170 1.065 1.130 134,765 -0.01(-0.89%)
May 23, 2024 1.130 1.150 1.090 1.140 15,456 +0.01(+0.88%)
May 22, 2024 1.100 1.260 1.090 1.130 78,749 -0.01(-0.88%)
May 21, 2024 1.150 1.150 1.090 1.140 51,190 +0.00(+0.00%)
May 20, 2024 1.130 1.150 1.070 1.140 25,558 +0.07(+6.54%)
May 17, 2024 1.100 1.131 1.070 1.070 16,732 -0.02(-1.84%)
May 16, 2024 1.220 1.220 1.080 1.090 62,823 -0.07(-6.03%)
May 15, 2024 1.120 1.180 1.120 1.160 32,874 +0.03(+2.65%)
May 14, 2024 1.150 1.155 1.100 1.130 13,259 -0.03(-2.59%)
May 13, 2024 1.060 1.170 1.050 1.160 24,352 +0.05(+4.50%)
May 10, 2024 1.200 1.200 1.080 1.110 27,829 -0.04(-3.29%)
May 09, 2024 1.190 1.200 1.120 1.148 10,298 +0.05(+4.35%)
May 08, 2024 1.030 1.138 1.030 1.100 26,556 +0.00(+0.01%)
May 07, 2024 1.200 1.220 1.060 1.100 45,141 -0.12(-9.84%)
May 06, 2024 1.280 1.280 1.140 1.220 107,673 +0.12(+10.91%)
May 03, 2024 1.110 1.240 1.050 1.100 87,425 +0.09(+8.91%)
May 02, 2024 1.040 1.100 0.9200 1.010 104,777 -0.02(-1.94%)
May 01, 2024 1.090 1.100 0.7500 1.030 269,525 -0.08(-7.21%)
Apr 30, 2024 1.210 1.270 1.020 1.110 101,640 +0.00(+0.00%)
Apr 29, 2024 1.250 1.310 1.030 1.110 112,695 -0.14(-10.84%)
Apr 26, 2024 1.190 1.330 1.150 1.245 59,676 +0.08(+6.41%)
Apr 25, 2024 1.320 1.320 1.160 1.170 51,291 -0.22(-15.83%)
Apr 24, 2024 1.440 1.650 1.260 1.390 13,691 -0.05(-3.47%)
Apr 23, 2024 1.330 1.510 1.280 1.440 206,579 +0.04(+2.86%)
Apr 22, 2024 1.190 1.400 1.080 1.400 175,542 +0.25(+21.74%)
Apr 19, 2024 1.100 1.150 1.000 1.150 189,004 +0.15(+15.00%)
Apr 18, 2024 0.9100 1.040 0.9100 1.000 80,799 +0.11(+12.35%)
Apr 17, 2024 0.9900 1.020 0.8605 0.8901 245,381 -0.07(-7.28%)
Apr 16, 2024 1.050 1.210 0.9551 0.9600 31,929 -0.00(-0.02%)
Apr 15, 2024 1.010 1.180 0.9201 0.9602 37,730 -0.09(-8.55%)
Apr 12, 2024 1.080 1.150 1.050 1.050 16,933 -0.08(-7.49%)
Apr 11, 2024 1.200 1.250 1.120 1.135 24,089 -0.06(-5.42%)
Apr 10, 2024 1.100 1.230 1.100 1.200 18,830 +0.07(+6.19%)
Apr 09, 2024 1.240 1.240 1.060 1.130 29,596 -0.11(-8.50%)
Apr 08, 2024 1.224 1.250 1.160 1.235 44,401 +0.09(+7.39%)
Apr 05, 2024 1.190 1.190 1.100 1.150 16,082 +0.01(+0.88%)
Apr 04, 2024 1.190 1.200 1.120 1.140 17,103 +0.00(+0.00%)
Apr 03, 2024 1.200 1.210 1.120 1.140 41,108 -0.09(-7.32%)
Apr 02, 2024 1.250 1.360 1.150 1.230 38,235 -0.12(-8.89%)
Apr 01, 2024 1.300 1.350 1.190 1.350 44,162 +0.00(+0.00%)
Mar 28, 2024 1.540 1.600 1.350 1.350 78,366 -0.18(-11.76%)
Mar 27, 2024 1.580 1.650 1.500 1.530 139,496 +0.00(+0.00%)
Mar 26, 2024 1.570 1.700 1.500 1.530 114,122 -0.08(-4.97%)
Mar 25, 2024 1.370 1.670 1.370 1.610 346,094 +0.24(+17.52%)
Mar 22, 2024 1.400 1.540 1.200 1.370 130,531 -0.12(-8.05%)
Mar 21, 2024 1.390 1.560 1.230 1.490 244,259 +0.07(+4.92%)
Mar 20, 2024 1.160 1.450 1.120 1.420 446,645 +0.21(+17.36%)
Mar 19, 2024 0.9700 1.230 0.9700 1.210 370,172 +0.17(+16.35%)
Mar 18, 2024 0.9700 1.181 0.9131 1.040 373,052 +0.08(+8.33%)
Mar 15, 2024 0.8490 0.9747 0.8300 0.9600 125,516 +0.09(+10.31%)
Mar 14, 2024 0.9500 0.9999 0.8500 0.8703 84,924 -0.07(-7.72%)
Mar 13, 2024 0.9100 0.9895 0.8900 0.9431 76,711 +0.03(+3.76%)
Mar 12, 2024 0.9113 1.010 0.8600 0.9089 60,166 -0.03(-3.53%)
Mar 11, 2024 1.130 1.130 0.8700 0.9422 151,841 -0.11(-10.27%)
Mar 08, 2024 1.020 1.180 1.010 1.050 98,285 -0.02(-1.86%)
Mar 07, 2024 1.150 1.150 0.9900 1.070 181,790 -0.06(-5.32%)
Mar 06, 2024 0.8100 1.150 0.8016 1.130 438,143 +0.33(+41.25%)
Mar 05, 2024 0.8500 0.9100 0.7500 0.8000 191,824 -0.07(-7.69%)
Mar 04, 2024 1.000 1.060 0.8206 0.8666 261,927 -0.06(-6.31%)
Mar 01, 2024 0.9600 0.9800 0.8800 0.9250 53,414 -0.00(-0.53%)
Feb 29, 2024 1.050 1.050 0.8800 0.9299 151,854 -0.07(-7.01%)
Feb 28, 2024 1.080 1.180 0.9300 1.000 305,969 -0.09(-8.25%)
Feb 27, 2024 1.260 1.270 1.020 1.090 352,718 -0.08(-6.85%)
Feb 26, 2024 1.070 1.200 1.070 1.170 373,414 +0.11(+10.90%)
Feb 23, 2024 1.090 1.090 0.9900 1.055 74,260 -0.03(-2.76%)
Feb 22, 2024 1.140 1.150 1.020 1.085 61,620 +0.00(+0.46%)
Feb 21, 2024 1.188 1.220 1.000 1.080 134,620 -0.04(-3.57%)
Feb 20, 2024 1.220 1.300 1.100 1.120 128,408 -0.12(-9.68%)
Feb 16, 2024 1.350 1.440 1.200 1.240 192,431 -0.15(-10.79%)
Feb 15, 2024 1.400 1.530 1.180 1.390 408,910 +0.04(+2.96%)
Feb 14, 2024 1.360 1.410 1.240 1.350 268,473 +0.20(+17.39%)
Feb 13, 2024 1.200 1.210 0.9000 1.150 133,547 -0.07(-5.35%)
Feb 12, 2024 0.9800 1.240 0.8800 1.215 499,019 +0.26(+26.56%)
Feb 09, 2024 0.9700 1.050 0.9400 0.9600 150,985 +0.06(+7.17%)
Feb 08, 2024 0.8550 0.9550 0.8550 0.8958 124,979 +0.05(+5.82%)
Feb 07, 2024 0.8500 0.8600 0.8104 0.8465 28,191 +0.04(+5.18%)
Feb 06, 2024 0.8100 0.8600 0.7700 0.8048 25,827 -0.01(-1.25%)
Feb 05, 2024 0.8406 0.8567 0.8000 0.8150 37,124 -0.06(-6.32%)
Feb 02, 2024 0.8800 0.9050 0.8200 0.8700 41,063 -0.01(-1.14%)
Feb 01, 2024 0.9400 0.9400 0.8100 0.8800 35,909 +0.03(+3.60%)
Jan 31, 2024 0.8900 0.9400 0.8095 0.8494 120,606 -0.02(-2.37%)
Jan 30, 2024 0.9500 0.9500 0.8502 0.8700 118,820 -0.06(-6.45%)
Jan 29, 2024 0.9500 0.9900 0.9000 0.9300 196,119 +0.02(+2.20%)
Jan 26, 2024 0.9400 1.040 0.8000 0.9100 292,315 +0.07(+8.33%)
Jan 25, 2024 0.9100 0.9100 0.7600 0.8400 267,519 -0.04(-4.55%)
Jan 24, 2024 1.040 1.040 0.8550 0.8800 190,151 -0.11(-11.11%)
Jan 23, 2024 0.9800 1.000 0.9000 0.9900 42,283 -0.01(-1.00%)
Jan 22, 2024 1.010 1.020 0.8500 1.000 153,862 -0.03(-2.91%)
Jan 19, 2024 1.040 1.040 0.8412 1.030 204,850 +0.16(+18.24%)
Jan 18, 2024 1.030 1.030 0.8500 0.8711 144,290 -0.05(-5.30%)
Jan 17, 2024 0.7200 0.9500 0.7200 0.9199 186,535 +0.17(+22.65%)
Jan 16, 2024 0.8800 0.9900 0.7427 0.7500 313,803 -0.15(-17.04%)
Jan 12, 2024 1.150 1.154 0.8800 0.9041 443,606 -0.30(-24.66%)
Jan 11, 2024 1.600 1.714 0.9113 1.200 963,636 -0.17(-12.41%)
Jan 10, 2024 1.400 1.540 1.325 1.370 307,262 -0.01(-0.72%)
Jan 09, 2024 1.630 1.630 1.370 1.380 308,418 -0.16(-10.39%)
Jan 08, 2024 1.600 1.660 1.360 1.540 291,458 +0.09(+6.21%)
Jan 05, 2024 1.680 1.680 1.350 1.450 177,056 -0.04(-2.68%)
Jan 04, 2024 1.350 1.600 1.300 1.490 323,506 +0.21(+16.41%)
Jan 03, 2024 1.300 1.590 1.260 1.280 418,658 -0.24(-15.79%)
Jan 02, 2024 2.050 2.050 1.500 1.520 478,728 -0.21(-12.14%)
Dec 29, 2023 1.890 2.070 1.380 1.730 731,767 -0.19(-9.90%)
Dec 28, 2023 2.250 2.250 1.810 1.920 651,202 -0.05(-2.54%)
Dec 27, 2023 1.700 2.100 1.680 1.970 1,435,940 +0.36(+22.36%)
Dec 26, 2023 1.380 1.610 1.335 1.610 966,023 +0.26(+19.26%)
Dec 22, 2023 1.380 1.480 1.260 1.350 477,260 +0.05(+3.85%)
Dec 21, 2023 1.600 1.610 1.250 1.300 779,513 -0.06(-4.41%)
Dec 20, 2023 1.600 1.600 1.190 1.360 1,396,012 +0.01(+0.74%)
Dec 19, 2023 1.430 1.810 1.000 1.350 2,883,845 +0.50(+58.82%)
Dec 18, 2023 0.6100 1.100 0.5200 0.8500 1,313,122 +0.22(+35.78%)
Dec 15, 2023 0.8000 0.8000 0.4888 0.6260 856,325 +0.15(+31.35%)
Dec 14, 2023 0.4000 0.4775 0.3500 0.4766 26,358 +0.08(+21.58%)
Dec 13, 2023 0.3550 0.3920 0.3550 0.3920 23,502 +0.00(+0.51%)
Dec 12, 2023 0.3560 0.3900 0.3550 0.3900 32,766 +0.01(+2.93%)
Dec 11, 2023 0.3400 0.4000 0.3400 0.3789 9,102 -0.05(-11.88%)
Dec 08, 2023 0.3800 0.4300 0.3600 0.4300 36,219 +0.03(+7.99%)
Dec 07, 2023 0.3600 0.3983 0.3170 0.3982 11,667 +0.02(+4.79%)
Dec 06, 2023 0.3500 0.4200 0.3500 0.3800 17,633 -0.07(-15.52%)
Dec 05, 2023 0.4700 0.4850 0.3525 0.4498 51,219 -0.05(-10.04%)
Dec 04, 2023 0.5500 0.5500 0.3900 0.5000 117,932 -0.04(-7.41%)
Dec 01, 2023 0.4400 0.5400 0.4051 0.5400 27,262 +0.05(+10.20%)
Nov 30, 2023 0.4700 0.4900 0.4000 0.4900 32,545 +0.02(+4.26%)
Nov 29, 2023 0.4221 0.4700 0.3999 0.4700 8,412 +0.01(+2.22%)
Nov 28, 2023 0.4600 0.4600 0.4300 0.4598 3,988 +0.03(+6.93%)
Nov 27, 2023 0.5000 0.5000 0.4151 0.4300 8,513 -0.07(-13.57%)
Nov 24, 2023 0.4500 0.4975 0.4500 0.4975 5,669 +0.04(+9.22%)
Nov 22, 2023 0.3700 0.4555 0.3700 0.4555 1,523 +0.03(+7.23%)
Nov 21, 2023 0.3501 0.4249 0.3400 0.4248 21,214 +0.03(+8.92%)
Nov 20, 2023 0.4100 0.4100 0.3400 0.3900 71,154 +0.00(+0.00%)
Nov 17, 2023 0.3800 0.4100 0.3300 0.3900 1,009,357 -0.01(-2.50%)
Nov 16, 2023 0.4200 0.4200 0.3900 0.4000 21,925 -0.07(-14.84%)
Nov 15, 2023 0.4700 0.4849 0.4425 0.4697 26,941 +0.00(+1.01%)
Nov 14, 2023 0.5000 0.5000 0.4525 0.4650 20,165 -0.03(-7.00%)
Nov 13, 2023 0.6100 0.6200 0.4525 0.5000 11,599 -0.09(-15.27%)
Nov 10, 2023 0.6000 0.6000 0.5900 0.5901 3,151 -0.01(-1.65%)
Nov 09, 2023 0.7100 0.7100 0.5300 0.6000 71,656 -0.16(-21.05%)
Nov 08, 2023 0.8486 0.8486 0.6200 0.7600 4,283 +0.11(+16.92%)
Nov 07, 2023 0.7600 0.7600 0.6500 0.6500 4,406 -0.08(-10.96%)
Nov 06, 2023 0.7800 0.7800 0.7300 0.7300 932 -0.07(-8.75%)
Nov 03, 2023 0.8050 0.8500 0.7330 0.8000 26,150 +0.05(+6.67%)
Nov 02, 2023 0.7000 0.8985 0.6900 0.7500 24,973 +0.14(+22.95%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.