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

Bitdeer Technologies Group - Ordinary Shares (NQ: BTDR )

7.260 -0.030 (-0.41%)
Streaming Delayed Price Updated: 2:13 PM EDT, Jun 11, 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 (%)
Oct 31, 2023 3.560 4.000 3.560 3.740 282,627 +0.12(+3.31%)
Oct 30, 2023 3.970 4.000 3.550 3.620 797,066 -0.16(-4.23%)
Oct 27, 2023 3.310 3.955 3.240 3.780 580,264 +0.59(+18.50%)
Oct 26, 2023 3.780 3.880 3.150 3.190 842,224 -0.53(-14.25%)
Oct 25, 2023 3.120 3.810 2.910 3.720 792,879 +0.62(+20.00%)
Oct 24, 2023 3.190 3.320 2.900 3.100 892,744 +0.17(+5.80%)
Oct 23, 2023 3.200 3.300 2.770 2.930 634,077 -0.27(-8.44%)
Oct 20, 2023 3.350 3.570 3.030 3.200 722,452 -0.21(-6.16%)
Oct 19, 2023 3.580 3.630 3.200 3.410 622,470 -0.14(-3.94%)
Oct 18, 2023 3.930 3.970 3.500 3.550 386,954 -0.45(-11.25%)
Oct 17, 2023 4.000 4.030 3.700 4.000 336,302 +0.04(+1.01%)
Oct 16, 2023 4.750 4.670 3.600 3.960 758,729 -0.54(-12.00%)
Oct 13, 2023 5.510 5.900 3.500 4.500 798,326 -1.14(-20.21%)
Oct 12, 2023 5.940 6.021 5.380 5.640 225,834 -0.11(-1.91%)
Oct 11, 2023 7.270 7.270 5.640 5.750 293,482 -1.62(-21.98%)
Oct 10, 2023 6.990 7.460 6.810 7.370 154,212 +0.38(+5.44%)
Oct 09, 2023 7.900 7.900 6.820 6.990 129,420 -0.84(-10.73%)
Oct 06, 2023 8.320 8.637 7.640 7.830 95,011 -0.17(-2.12%)
Oct 05, 2023 8.400 8.620 7.660 8.000 66,202 -0.51(-5.94%)
Oct 04, 2023 8.800 8.800 8.330 8.505 78,449 -0.17(-2.02%)
Oct 03, 2023 9.620 9.775 8.390 8.680 119,410 -0.94(-9.77%)
Oct 02, 2023 9.840 10.20 9.420 9.620 102,357 -0.02(-0.21%)
Sep 29, 2023 10.00 10.24 9.600 9.640 84,441 -0.16(-1.63%)
Sep 28, 2023 9.980 10.36 9.630 9.800 89,076 -0.18(-1.80%)
Sep 27, 2023 9.780 10.40 9.780 9.980 131,916 +0.45(+4.72%)
Sep 26, 2023 11.16 11.45 9.510 9.530 163,145 -1.69(-15.06%)
Sep 25, 2023 12.01 11.64 11.21 11.22 18,417 -0.79(-6.58%)
Sep 22, 2023 13.45 13.89 12.01 12.01 83,191 -1.57(-11.56%)
Sep 21, 2023 13.00 13.87 12.81 13.58 69,270 +0.63(+4.86%)
Sep 20, 2023 13.20 13.50 12.65 12.95 23,831 -0.63(-4.64%)
Sep 19, 2023 12.67 13.91 12.67 13.58 75,626 +0.65(+5.03%)
Sep 18, 2023 12.81 14.65 12.30 12.93 185,484 -0.07(-0.54%)
Sep 15, 2023 10.85 13.57 10.72 13.00 597,601 +2.00(+18.18%)
Sep 14, 2023 9.950 11.40 9.850 11.00 129,400 +0.74(+7.21%)
Sep 13, 2023 9.750 10.54 9.110 10.26 159,526 +0.56(+5.77%)
Sep 12, 2023 10.97 11.07 9.600 9.700 186,335 -0.71(-6.82%)
Sep 11, 2023 11.46 10.41 10.41 45,644 -2.40(-18.74%)
Sep 06, 2023 12.81 0 +0.06(+0.47%)
Sep 05, 2023 12.63 13.13 12.20 12.75 46,116 +0.04(+0.31%)
Sep 01, 2023 13.54 13.75 12.25 12.71 44,252 -0.84(-6.20%)
Aug 31, 2023 13.55 14.50 13.07 13.55 750,698 -0.23(-1.67%)
Aug 30, 2023 13.95 14.50 13.11 13.78 101,559 +0.22(+1.62%)
Aug 29, 2023 14.02 14.47 13.09 13.56 107,456 -0.43(-3.07%)
Aug 28, 2023 13.85 14.04 12.51 13.99 105,635 -0.01(-0.07%)
Aug 25, 2023 13.51 14.00 13.34 14.00 82,987 +0.38(+2.79%)
Aug 24, 2023 14.03 14.13 13.38 13.62 71,774 -0.20(-1.45%)
Aug 23, 2023 12.50 14.22 12.50 13.82 113,959 -0.07(-0.50%)
Aug 22, 2023 13.89 13.95 13.44 13.89 64,254 +0.13(+0.94%)
Aug 21, 2023 13.09 13.88 13.09 13.76 36,203 +0.47(+3.54%)
Aug 18, 2023 12.90 13.85 12.78 13.29 100,451 -0.44(-3.20%)
Aug 17, 2023 14.00 14.60 13.31 13.73 80,504 -0.58(-4.05%)
Aug 16, 2023 12.25 14.47 12.25 14.31 123,667 +0.80(+5.92%)
Aug 15, 2023 11.97 13.88 11.84 13.51 40,684 +1.55(+12.96%)
Aug 14, 2023 12.18 13.49 11.91 11.96 98,183 -0.62(-4.93%)
Aug 11, 2023 9.500 13.90 9.210 12.58 622,786 +3.29(+35.41%)
Aug 10, 2023 9.650 10.00 9.150 9.290 17,406 -0.47(-4.82%)
Aug 09, 2023 9.180 10.33 9.180 9.760 11,217 +0.48(+5.17%)
Aug 08, 2023 9.250 9.495 9.008 9.280 41,356 -0.22(-2.32%)
Aug 07, 2023 9.210 10.11 9.210 9.500 38,443 +0.34(+3.71%)
Aug 04, 2023 10.21 10.22 9.160 9.160 26,082 -0.78(-7.85%)
Aug 03, 2023 10.37 10.37 9.845 9.940 70,706 -0.28(-2.74%)
Aug 02, 2023 10.20 10.32 10.00 10.22 51,761 +0.02(+0.20%)
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.