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

Bit Digital Inc (NQ: BTBT )

2.150 -0.040 (-1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Feb 26, 2021 14.69 15.61 14.11 14.76 1,232,300 -0.63(-4.09%)
Feb 25, 2021 16.88 17.59 15.04 15.39 1,672,772 -1.22(-7.34%)
Feb 24, 2021 16.99 17.59 15.79 16.61 2,181,887 +1.27(+8.28%)
Feb 23, 2021 15.66 16.42 13.51 15.34 2,859,207 -3.37(-18.01%)
Feb 22, 2021 18.87 20.56 18.30 18.71 2,570,678 -2.35(-11.16%)
Feb 19, 2021 23.10 25.10 20.73 21.06 4,667,200 -0.64(-2.95%)
Feb 18, 2021 24.00 25.74 21.70 21.70 3,019,648 -4.96(-18.60%)
Feb 17, 2021 29.22 30.68 25.25 26.66 6,021,208 -1.60(-5.66%)
Feb 16, 2021 25.48 28.57 25.28 28.26 6,197,539 +3.96(+16.30%)
Feb 12, 2021 23.77 26.78 23.27 24.30 4,090,500 -0.15(-0.61%)
Feb 11, 2021 24.93 27.00 22.80 24.45 5,712,887 +2.40(+10.88%)
Feb 10, 2021 24.59 24.65 20.60 22.05 4,574,061 -2.50(-10.18%)
Feb 09, 2021 26.42 29.85 23.56 24.55 12,715,701 -1.05(-4.10%)
Feb 08, 2021 20.70 26.17 19.02 25.60 12,941,074 +8.09(+46.20%)
Feb 05, 2021 19.12 19.92 17.28 17.51 2,879,700 -1.48(-7.79%)
Feb 04, 2021 19.10 19.30 18.05 18.99 2,641,015 +0.44(+2.37%)
Feb 03, 2021 18.89 20.68 18.51 18.55 4,297,295 +0.01(+0.05%)
Feb 02, 2021 18.32 19.39 17.58 18.54 3,821,850 +0.32(+1.76%)
Feb 01, 2021 19.13 19.15 17.56 18.22 2,906,708 -1.20(-6.18%)
Jan 29, 2021 23.05 23.90 18.10 19.42 9,824,200 -0.12(-0.61%)
Jan 28, 2021 16.98 20.43 16.25 19.54 8,346,457 +3.43(+21.29%)
Jan 27, 2021 16.29 17.09 15.83 16.11 1,990,303 -1.55(-8.78%)
Jan 26, 2021 16.51 18.50 15.80 17.66 3,585,080 +1.29(+7.88%)
Jan 25, 2021 17.99 18.19 15.72 16.37 3,486,955 -1.10(-6.30%)
Jan 22, 2021 16.74 17.99 16.55 17.47 4,157,500 +1.11(+6.78%)
Jan 21, 2021 15.95 17.40 15.20 16.36 5,204,255 -0.36(-2.15%)
Jan 20, 2021 15.76 18.20 15.54 16.72 5,659,741 +0.26(+1.58%)
Jan 19, 2021 17.24 17.32 14.70 16.46 4,682,584 -0.20(-1.20%)
Jan 15, 2021 17.58 17.69 16.52 16.66 3,658,600 -1.46(-8.06%)
Jan 14, 2021 20.19 20.99 17.82 18.12 9,641,898 -0.04(-0.22%)
Jan 13, 2021 18.83 21.10 17.82 18.16 6,664,245 -1.49(-7.58%)
Jan 12, 2021 17.05 22.50 15.50 19.65 25,675,154 +0.89(+4.74%)
Jan 11, 2021 20.62 23.25 18.20 18.76 13,839,755 -6.27(-25.05%)
Jan 08, 2021 26.31 28.74 24.20 25.03 8,247,900 +0.24(+0.97%)
Jan 07, 2021 27.98 29.39 22.25 24.79 10,770,091 -0.94(-3.65%)
Jan 06, 2021 28.66 28.80 24.05 25.73 12,152,093 -2.27(-8.11%)
Jan 05, 2021 24.97 30.90 23.73 28.00 27,628,156 -1.27(-4.34%)
Jan 04, 2021 25.70 33.00 25.50 29.27 38,405,928 +7.36(+33.59%)
Dec 31, 2020 21.91 21.91 21.91 46,452,572 +6.76(+44.62%)
Dec 30, 2020 12.27 16.19 12.11 15.15 46,452,572 +4.59(+43.47%)
Dec 29, 2020 9.840 10.87 8.440 10.56 8,319,968 +0.07(+0.67%)
Dec 28, 2020 6.680 12.45 6.410 10.49 60,393,144 +4.70(+81.17%)
Dec 24, 2020 6.030 6.345 5.650 5.790 858,600 -0.16(-2.69%)
Dec 23, 2020 6.580 6.900 5.930 5.950 2,158,887 -0.54(-8.32%)
Dec 22, 2020 6.800 6.850 5.840 6.490 4,129,519 +0.24(+3.84%)
Dec 21, 2020 5.720 6.640 5.530 6.250 3,156,854 +0.69(+12.41%)
Dec 18, 2020 5.310 5.830 5.100 5.560 1,141,300 +0.05(+0.91%)
Dec 17, 2020 6.000 6.050 5.310 5.510 5,033,860 +0.46(+9.11%)
Dec 16, 2020 6.880 7.050 4.790 5.050 11,434,505 -1.11(-18.02%)
Dec 15, 2020 6.110 6.490 6.050 6.160 2,123,062 +0.14(+2.33%)
Dec 14, 2020 6.310 6.480 5.930 6.020 1,074,940 +0.06(+1.01%)
Dec 11, 2020 5.780 6.000 5.780 5.960 323,500 +0.04(+0.68%)
Dec 10, 2020 5.490 6.160 5.450 5.920 384,861 +0.23(+4.04%)
Dec 09, 2020 5.800 5.990 5.630 5.690 450,313 -0.16(-2.74%)
Dec 08, 2020 6.270 6.270 5.750 5.850 692,421 -0.47(-7.44%)
Dec 07, 2020 6.530 6.690 6.300 6.320 388,808 -0.03(-0.47%)
Dec 04, 2020 7.250 7.330 6.300 6.350 1,195,000 -1.10(-14.77%)
Dec 03, 2020 7.930 7.930 7.020 7.450 1,027,218 -0.32(-4.12%)
Dec 02, 2020 7.840 7.950 7.350 7.770 442,725 -0.21(-2.63%)
Dec 01, 2020 7.770 9.050 7.340 7.980 2,096,895 -0.09(-1.12%)
Nov 30, 2020 7.310 8.120 6.710 8.070 1,951,944 +1.75(+27.69%)
Nov 27, 2020 6.190 6.660 5.890 6.320 1,583,900 -0.95(-13.07%)
Nov 25, 2020 6.380 8.140 5.780 7.270 1,487,900 +0.96(+15.21%)
Nov 24, 2020 6.650 6.720 6.000 6.310 601,930 +0.14(+2.27%)
Nov 23, 2020 6.500 6.860 6.160 6.170 988,709 +0.07(+1.15%)
Nov 20, 2020 6.280 6.890 5.910 6.100 872,300 -0.10(-1.61%)
Nov 19, 2020 5.640 6.230 5.210 6.200 513,591 +0.56(+9.93%)
Nov 18, 2020 6.000 6.500 5.500 5.640 1,025,114 -0.33(-5.53%)
Nov 17, 2020 6.150 7.050 5.580 5.970 3,622,164 +0.56(+10.35%)
Nov 16, 2020 4.620 5.470 4.460 5.410 847,200 +1.07(+24.65%)
Nov 13, 2020 4.120 4.360 4.100 4.340 114,700 +0.18(+4.33%)
Nov 12, 2020 3.800 4.420 3.800 4.160 545,723 +0.35(+9.19%)
Nov 11, 2020 4.000 4.150 3.720 3.810 395,302 -0.07(-1.80%)
Nov 10, 2020 3.640 3.990 3.610 3.880 119,757 +0.32(+8.99%)
Nov 09, 2020 3.820 3.960 3.400 3.560 286,557 -0.40(-10.10%)
Nov 06, 2020 4.390 4.391 3.870 3.960 145,400 -0.34(-7.91%)
Nov 05, 2020 4.350 4.650 4.140 4.300 559,768 +0.09(+2.14%)
Nov 04, 2020 3.860 4.340 3.850 4.210 338,987 +0.31(+7.95%)
Nov 03, 2020 3.800 3.980 3.800 3.900 11,381 +0.10(+2.63%)
Nov 02, 2020 3.750 3.820 3.610 3.800 16,917 +0.05(+1.33%)
Oct 30, 2020 3.860 3.900 3.625 3.750 17,100 -0.04(-1.06%)
Oct 29, 2020 3.650 3.870 3.650 3.790 13,450 +0.19(+5.28%)
Oct 28, 2020 3.850 3.918 3.560 3.600 58,503 -0.32(-8.16%)
Oct 27, 2020 4.160 4.190 3.770 3.920 48,837 -0.10(-2.49%)
Oct 26, 2020 3.830 4.080 3.628 4.020 83,282 +0.06(+1.52%)
Oct 23, 2020 3.990 4.330 3.585 3.960 114,300 -0.04(-1.00%)
Oct 22, 2020 4.050 4.690 3.980 4.000 161,580 +0.05(+1.27%)
Oct 21, 2020 3.980 4.140 3.850 3.950 53,496 +0.13(+3.40%)
Oct 20, 2020 4.080 4.080 3.820 3.820 13,640 -0.28(-6.83%)
Oct 19, 2020 3.600 4.200 3.600 4.100 37,415 +0.25(+6.49%)
Oct 16, 2020 3.980 3.983 3.850 3.850 5,500 -0.11(-2.78%)
Oct 15, 2020 4.080 4.080 3.960 3.960 6,237 -0.04(-1.00%)
Oct 14, 2020 3.940 4.040 3.940 4.000 3,436 +0.00(+0.00%)
Oct 13, 2020 4.000 4.170 3.958 4.000 7,576 +0.03(+0.76%)
Oct 12, 2020 4.010 4.150 3.950 3.970 45,141 -0.08(-1.98%)
Oct 09, 2020 3.920 4.093 3.920 4.050 60,400 +0.13(+3.32%)
Oct 08, 2020 4.030 4.200 3.900 3.920 144,093 -0.08(-2.00%)
Oct 07, 2020 4.050 4.240 3.955 4.000 69,593 +0.01(+0.25%)
Oct 06, 2020 3.580 4.140 3.570 3.990 38,796 +0.15(+3.91%)
Oct 05, 2020 3.970 4.270 3.750 3.840 54,226 -0.20(-4.95%)
Oct 02, 2020 3.840 4.300 3.840 4.040 15,400 +0.02(+0.50%)
Oct 01, 2020 4.110 4.150 3.990 4.020 17,278 -0.09(-2.19%)
Sep 30, 2020 4.460 4.460 4.000 4.110 26,774 +0.04(+0.98%)
Sep 29, 2020 4.110 4.140 4.010 4.070 20,172 -0.04(-0.97%)
Sep 28, 2020 4.140 4.260 4.040 4.110 27,313 -0.08(-1.91%)
Sep 25, 2020 3.940 4.240 3.940 4.190 40,100 +0.27(+6.89%)
Sep 24, 2020 3.750 3.920 3.670 3.920 27,408 +0.07(+1.82%)
Sep 23, 2020 3.880 4.030 3.500 3.850 57,596 -0.12(-3.02%)
Sep 22, 2020 4.280 4.280 3.860 3.970 45,186 -0.29(-6.81%)
Sep 21, 2020 4.340 4.450 4.200 4.260 17,946 -0.19(-4.27%)
Sep 18, 2020 4.340 4.510 4.146 4.450 82,300 +0.21(+4.95%)
Sep 17, 2020 4.160 4.380 4.160 4.240 44,326 +0.11(+2.66%)
Sep 16, 2020 4.310 4.590 4.040 4.130 132,572 -0.30(-6.77%)
Sep 15, 2020 4.600 4.600 4.400 4.430 64,027 -0.16(-3.49%)
Sep 14, 2020 4.460 4.730 4.410 4.590 39,623 +0.01(+0.22%)
Sep 11, 2020 4.120 4.580 4.120 4.580 29,800 +0.17(+3.85%)
Sep 10, 2020 4.500 4.640 4.275 4.410 24,202 -0.20(-4.34%)
Sep 09, 2020 4.500 4.640 4.310 4.610 59,862 +0.30(+6.96%)
Sep 08, 2020 4.500 4.650 4.310 4.310 40,726 -0.30(-6.41%)
Sep 04, 2020 4.420 4.690 4.410 4.605 31,300 +0.10(+2.11%)
Sep 03, 2020 4.590 4.600 4.050 4.510 48,927 -0.17(-3.63%)
Sep 02, 2020 4.700 4.880 4.550 4.680 71,363 -0.24(-4.88%)
Sep 01, 2020 4.820 5.080 4.820 4.920 137,243 -0.05(-1.01%)
Aug 31, 2020 5.000 5.100 4.900 4.970 93,665 +0.08(+1.64%)
Aug 28, 2020 4.670 4.910 4.670 4.890 68,100 +0.14(+2.95%)
Aug 27, 2020 4.780 4.930 4.680 4.750 90,523 +0.15(+3.26%)
Aug 26, 2020 4.640 4.870 4.535 4.600 46,187 +0.04(+0.88%)
Aug 25, 2020 4.450 4.720 4.220 4.560 107,520 +0.06(+1.33%)
Aug 24, 2020 4.210 4.720 4.200 4.500 116,637 +0.33(+7.91%)
Aug 21, 2020 3.970 4.170 3.970 4.170 17,700 +0.16(+3.99%)
Aug 20, 2020 3.810 4.250 3.810 4.010 66,678 +0.19(+4.97%)
Aug 19, 2020 3.680 3.960 3.680 3.820 28,856 +0.08(+2.14%)
Aug 18, 2020 3.920 4.160 3.505 3.740 130,823 -0.31(-7.65%)
Aug 17, 2020 4.070 4.240 3.950 4.050 66,154 -0.05(-1.22%)
Aug 14, 2020 4.010 4.370 4.000 4.100 59,900 +0.00(+0.00%)
Aug 13, 2020 4.360 4.610 3.890 4.100 183,546 -0.26(-5.96%)
Aug 12, 2020 4.360 4.670 4.350 4.360 85,760 +0.00(+0.00%)
Aug 11, 2020 4.500 4.840 4.100 4.360 201,107 -0.34(-7.23%)
Aug 10, 2020 4.940 5.040 4.400 4.700 279,596 -0.28(-5.62%)
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.