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

Btc Digital Ltd (NQ: METX )

2.030 UNCHANGED
Last Price Updated: 3:57 PM EDT, Sep 28, 2023 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 (%)
Nov 30, 2021 207.30 227.10 207.00 207.90 38,636 -4.02(-1.90%)
Nov 29, 2021 220.80 224.88 210.12 211.92 28,337 -15.84(-6.95%)
Nov 26, 2021 205.80 232.20 205.80 227.76 37,602 +10.98(+5.07%)
Nov 24, 2021 204.90 232.80 198.66 216.78 56,002 +2.04(+0.95%)
Nov 23, 2021 224.88 226.80 211.80 214.74 58,768 -15.00(-6.53%)
Nov 22, 2021 224.16 244.20 216.60 229.74 116,008 -29.76(-11.47%)
Nov 19, 2021 270.00 273.00 254.10 259.50 60,641 -15.90(-5.77%)
Nov 18, 2021 265.14 290.94 273.00 275.40 90,076 +17.40(+6.74%)
Nov 17, 2021 276.00 291.00 258.00 258.00 94,393 -21.12(-7.57%)
Nov 16, 2021 288.96 304.08 276.00 279.12 130,353 -35.28(-11.22%)
Nov 15, 2021 333.00 335.64 306.00 314.40 87,491 -20.22(-6.04%)
Nov 12, 2021 344.64 370.80 331.50 334.62 128,090 -19.32(-5.46%)
Nov 11, 2021 340.20 358.80 324.00 353.94 118,676 -11.70(-3.20%)
Nov 10, 2021 345.30 365.64 334,888 -44.58(-10.87%)
Nov 09, 2021 372.00 417.00 337.20 410.22 349,139 +19.92(+5.10%)
Nov 08, 2021 428.04 442.74 379.68 390.30 426,551 +15.42(+4.11%)
Nov 05, 2021 302.40 379.08 295.86 374.88 515,310 +70.56(+23.19%)
Nov 04, 2021 323.94 324.00 294.00 304.32 111,067 -26.52(-8.02%)
Nov 03, 2021 293.58 344.28 276.48 330.84 219,242 +15.48(+4.91%)
Nov 02, 2021 321.00 347.40 306.12 315.36 221,103 -35.52(-10.12%)
Nov 01, 2021 379.02 392.76 333.00 350.88 357,383 -20.04(-5.40%)
Oct 29, 2021 388.44 370.92 1,136,647 +16.80(+4.74%)
Oct 28, 2021 285.00 383.34 354.12 739,416 +105.12(+42.22%)
Oct 27, 2021 348.00 364.74 241.50 249.00 548,745 -81.00(-24.55%)
Oct 26, 2021 347.28 330.00 1,648,058 +101.40(+44.36%)
Oct 25, 2021 240.90 262.68 211.50 228.60 497,990 +45.30(+24.71%)
Oct 22, 2021 189.30 197.28 183.30 125,775 -9.12(-4.74%)
Oct 21, 2021 198.00 204.84 187.80 192.42 66,508 -0.18(-0.09%)
Oct 20, 2021 198.00 198.06 186.60 192.60 70,559 -5.58(-2.82%)
Oct 19, 2021 198.00 209.28 195.00 198.18 60,295 +1.92(+0.98%)
Oct 18, 2021 192.00 201.48 187.08 196.26 56,243 +7.02(+3.71%)
Oct 15, 2021 187.86 210.00 186.18 189.24 70,211 +1.38(+0.73%)
Oct 14, 2021 192.00 193.50 183.78 187.86 31,993 -7.44(-3.81%)
Oct 13, 2021 183.18 201.00 183.18 195.30 45,294 +8.28(+4.43%)
Oct 12, 2021 181.50 188.94 174.48 187.02 33,879 +2.34(+1.27%)
Oct 11, 2021 187.80 190.68 181.80 184.68 27,524 -1.98(-1.06%)
Oct 08, 2021 187.92 189.30 183.78 186.66 20,181 -7.86(-4.04%)
Oct 07, 2021 200.94 202.74 187.20 194.52 36,988 -0.48(-0.25%)
Oct 06, 2021 174.66 195.00 168.00 195.00 58,559 +15.00(+8.33%)
Oct 05, 2021 195.78 201.00 177.00 180.00 52,029 -15.36(-7.86%)
Oct 04, 2021 204.00 206.52 193.14 195.36 46,874 -15.54(-7.37%)
Oct 01, 2021 228.60 233.94 198.66 210.90 104,913 -4.92(-2.28%)
Sep 30, 2021 219.96 258.00 210.00 215.82 295,372 +17.82(+9.00%)
Sep 29, 2021 184.32 208.14 177.00 198.00 60,769 +16.56(+9.13%)
Sep 28, 2021 193.20 203.40 181.26 181.44 33,285 -8.70(-4.58%)
Sep 27, 2021 180.00 190.26 174.06 190.14 19,028 +8.64(+4.76%)
Sep 24, 2021 185.76 187.44 180.06 181.50 13,649 -6.30(-3.35%)
Sep 23, 2021 193.20 193.20 184.80 187.80 15,410 -0.30(-0.16%)
Sep 22, 2021 184.20 193.14 180.78 188.10 14,175 +3.06(+1.65%)
Sep 21, 2021 204.12 208.20 183.60 185.04 37,697 +2.40(+1.31%)
Sep 20, 2021 186.60 195.00 180.12 182.64 19,298 -17.40(-8.70%)
Sep 17, 2021 201.54 201.54 195.06 200.04 14,648 -1.86(-0.92%)
Sep 16, 2021 204.00 204.06 196.80 201.90 14,461 -2.76(-1.35%)
Sep 15, 2021 213.54 214.86 198.90 204.66 24,952 -9.24(-4.32%)
Sep 14, 2021 223.80 228.36 204.18 213.90 38,718 -10.14(-4.53%)
Sep 13, 2021 232.26 236.10 222.66 224.04 32,336 -11.82(-5.01%)
Sep 10, 2021 234.90 251.88 230.16 235.86 58,337 +3.18(+1.37%)
Sep 09, 2021 225.48 233.88 219.06 232.68 33,027 +4.98(+2.19%)
Sep 08, 2021 234.00 240.00 219.00 227.70 33,065 -9.00(-3.80%)
Sep 07, 2021 243.60 255.18 234.66 236.70 44,435 -3.30(-1.38%)
Sep 03, 2021 252.00 252.00 234.30 240.00 55,905 +3.78(+1.60%)
Sep 02, 2021 270.00 311.88 228.00 236.22 255,058 -315.42(-57.18%)
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.