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

Stronghold Digital Mining Inc Cl A (NQ: SDIG )

2.990 -0.070 (-2.29%)
Streaming Delayed Price Updated: 2:18 PM EDT, May 28, 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 (%)
May 24, 2024 2.920 3.120 2.885 3.060 224,001 +0.20(+6.99%)
May 23, 2024 3.090 3.090 2.850 2.860 246,200 -0.20(-6.54%)
May 22, 2024 2.870 3.290 2.870 3.060 323,667 +0.14(+4.79%)
May 21, 2024 2.910 3.064 2.880 2.920 238,828 -0.03(-1.02%)
May 20, 2024 2.740 2.960 2.650 2.950 300,081 +0.24(+8.86%)
May 17, 2024 2.980 3.090 2.700 2.710 480,767 -0.22(-7.51%)
May 16, 2024 2.980 3.060 2.850 2.930 256,714 -0.10(-3.30%)
May 15, 2024 3.110 3.210 2.937 3.030 316,861 +0.03(+1.00%)
May 14, 2024 2.880 3.060 2.800 3.000 167,423 +0.19(+6.76%)
May 13, 2024 2.940 3.021 2.790 2.810 138,939 -0.02(-0.71%)
May 10, 2024 3.140 3.140 2.830 2.830 277,081 -0.28(-9.00%)
May 09, 2024 3.030 3.150 2.910 3.110 236,732 +0.13(+4.36%)
May 08, 2024 2.850 2.980 2.810 2.980 185,848 +0.02(+0.68%)
May 07, 2024 3.130 3.130 2.881 2.960 318,059 -0.18(-5.73%)
May 06, 2024 3.380 3.440 3.086 3.140 486,457 -0.22(-6.55%)
May 03, 2024 3.340 3.440 3.190 3.360 266,725 +0.16(+5.00%)
May 02, 2024 3.310 3.560 3.000 3.200 625,325 +0.11(+3.56%)
May 01, 2024 3.130 3.330 3.030 3.090 158,864 -0.04(-1.28%)
Apr 30, 2024 3.030 3.290 3.030 3.130 201,200 -0.02(-0.63%)
Apr 29, 2024 3.490 3.520 3.120 3.150 338,381 -0.34(-9.74%)
Apr 26, 2024 3.820 3.920 3.455 3.490 399,237 -0.33(-8.64%)
Apr 25, 2024 3.300 3.860 3.230 3.820 299,063 +0.33(+9.46%)
Apr 24, 2024 3.590 3.750 3.360 3.490 529,765 -0.13(-3.59%)
Apr 23, 2024 3.650 4.300 3.580 3.620 1,303,095 -0.02(-0.55%)
Apr 22, 2024 2.810 3.670 2.700 3.640 1,051,727 +0.95(+35.32%)
Apr 19, 2024 2.680 3.180 2.620 2.690 636,964 +0.00(+0.00%)
Apr 18, 2024 2.460 2.880 2.290 2.690 497,074 +0.32(+13.50%)
Apr 17, 2024 2.290 2.370 2.180 2.370 357,193 +0.11(+4.87%)
Apr 16, 2024 2.060 2.280 1.650 2.260 813,933 +0.03(+1.35%)
Apr 15, 2024 3.160 3.190 2.150 2.230 1,357,541 -0.92(-29.21%)
Apr 12, 2024 3.380 3.444 3.150 3.150 240,667 -0.24(-7.08%)
Apr 11, 2024 3.570 3.585 3.260 3.390 252,981 -0.12(-3.42%)
Apr 10, 2024 3.470 3.580 3.410 3.510 151,770 -0.09(-2.50%)
Apr 09, 2024 3.490 3.662 3.490 3.600 148,351 +0.06(+1.69%)
Apr 08, 2024 3.700 3.790 3.470 3.540 217,641 -0.02(-0.56%)
Apr 05, 2024 3.610 3.706 3.550 3.560 130,155 -0.08(-2.20%)
Apr 04, 2024 3.750 3.880 3.610 3.640 281,171 -0.08(-2.15%)
Apr 03, 2024 3.630 3.790 3.590 3.720 131,710 +0.09(+2.48%)
Apr 02, 2024 3.820 3.900 3.500 3.630 647,960 -0.27(-6.92%)
Apr 01, 2024 4.130 4.139 3.870 3.900 250,949 -0.25(-6.02%)
Mar 28, 2024 3.890 4.380 3.890 4.150 802,087 +0.30(+7.79%)
Mar 27, 2024 3.880 3.950 3.700 3.850 328,839 +0.11(+2.94%)
Mar 26, 2024 4.140 4.140 3.740 3.740 425,208 -0.31(-7.65%)
Mar 25, 2024 4.010 4.300 4.010 4.050 399,552 +0.08(+2.02%)
Mar 22, 2024 4.010 4.227 3.950 3.970 435,157 -0.16(-3.87%)
Mar 21, 2024 4.340 4.480 4.110 4.130 307,275 -0.20(-4.62%)
Mar 20, 2024 3.870 4.340 3.830 4.330 468,142 +0.42(+10.74%)
Mar 19, 2024 3.850 3.980 3.720 3.910 268,231 +0.01(+0.26%)
Mar 18, 2024 4.110 4.140 3.820 3.900 329,154 -0.20(-4.88%)
Mar 15, 2024 3.850 4.150 3.840 4.100 360,620 +0.23(+5.94%)
Mar 14, 2024 4.160 4.160 3.730 3.870 563,226 -0.30(-7.19%)
Mar 13, 2024 4.150 4.380 4.030 4.170 324,844 -0.03(-0.71%)
Mar 12, 2024 4.400 4.400 4.090 4.200 360,026 -0.24(-5.41%)
Mar 11, 2024 4.940 4.970 4.409 4.440 459,093 -0.37(-7.69%)
Mar 08, 2024 4.410 4.930 4.350 4.810 664,220 +0.40(+9.07%)
Mar 07, 2024 4.250 4.490 4.111 4.410 409,336 +0.21(+5.00%)
Mar 06, 2024 4.360 4.450 3.910 4.200 1,006,302 -0.10(-2.33%)
Mar 05, 2024 4.750 5.079 4.290 4.300 1,235,400 -0.57(-11.70%)
Mar 04, 2024 5.070 5.300 4.750 4.870 879,840 -0.12(-2.40%)
Mar 01, 2024 4.800 5.030 4.650 4.990 501,897 +0.24(+5.05%)
Feb 29, 2024 4.830 5.100 4.700 4.750 627,903 -0.03(-0.63%)
Feb 28, 2024 5.290 5.390 4.680 4.780 1,525,506 -0.44(-8.43%)
Feb 27, 2024 5.300 5.360 4.740 5.220 1,536,208 +0.22(+4.40%)
Feb 26, 2024 4.680 5.160 4.680 5.000 1,244,187 +0.36(+7.76%)
Feb 23, 2024 4.750 4.793 4.490 4.640 501,352 -0.07(-1.49%)
Feb 22, 2024 5.090 5.150 4.700 4.710 723,612 -0.15(-3.09%)
Feb 21, 2024 4.950 5.090 4.810 4.860 364,694 -0.33(-6.36%)
Feb 20, 2024 5.550 5.790 4.870 5.190 745,671 -0.33(-5.98%)
Feb 16, 2024 5.810 5.899 5.481 5.520 645,083 -0.26(-4.50%)
Feb 15, 2024 6.210 6.500 5.740 5.780 1,130,430 -0.54(-8.54%)
Feb 14, 2024 6.100 6.400 5.800 6.320 1,298,429 +0.89(+16.39%)
Feb 13, 2024 5.490 5.880 5.310 5.430 682,833 -0.46(-7.81%)
Feb 12, 2024 5.650 6.600 5.650 5.890 1,552,415 +0.29(+5.18%)
Feb 09, 2024 5.730 5.920 5.300 5.600 1,248,068 +0.30(+5.66%)
Feb 08, 2024 4.750 5.331 4.670 5.300 929,702 +0.69(+14.97%)
Feb 07, 2024 4.500 4.670 4.270 4.610 518,100 +0.03(+0.66%)
Feb 06, 2024 4.280 4.580 4.200 4.580 326,271 +0.30(+7.01%)
Feb 05, 2024 4.520 4.540 4.260 4.280 436,056 -0.24(-5.31%)
Feb 02, 2024 4.670 4.750 4.460 4.520 548,859 -0.18(-3.83%)
Feb 01, 2024 4.910 5.070 4.660 4.700 567,324 -0.21(-4.28%)
Jan 31, 2024 5.020 5.300 4.900 4.910 663,075 -0.30(-5.76%)
Jan 30, 2024 5.620 5.730 5.110 5.210 863,035 -0.54(-9.39%)
Jan 29, 2024 5.830 6.100 5.470 5.750 959,270 -0.07(-1.20%)
Jan 26, 2024 5.540 5.820 5.400 5.820 966,494 +0.58(+11.07%)
Jan 25, 2024 4.930 5.350 4.860 5.240 884,019 +0.31(+6.29%)
Jan 24, 2024 5.090 5.186 4.810 4.930 702,138 -0.02(-0.40%)
Jan 23, 2024 5.040 5.360 4.873 4.950 737,833 -0.37(-6.95%)
Jan 22, 2024 4.870 5.450 4.780 5.320 954,145 +0.21(+4.11%)
Jan 19, 2024 5.140 5.140 4.420 5.110 1,237,181 +0.03(+0.59%)
Jan 18, 2024 5.210 5.280 4.710 5.080 968,623 -0.09(-1.74%)
Jan 17, 2024 4.920 5.190 4.800 5.170 535,598 +0.01(+0.19%)
Jan 16, 2024 5.150 5.290 4.710 5.160 1,172,934 -0.23(-4.27%)
Jan 12, 2024 6.200 6.290 5.220 5.390 1,805,632 -1.05(-16.30%)
Jan 11, 2024 7.840 7.910 5.900 6.440 3,210,916 -0.50(-7.20%)
Jan 10, 2024 6.850 7.600 6.650 6.940 1,797,633 -0.42(-5.71%)
Jan 09, 2024 7.380 7.860 7.200 7.360 875,592 -0.37(-4.79%)
Jan 08, 2024 7.400 7.960 6.280 7.730 2,758,870 +0.54(+7.51%)
Jan 05, 2024 7.450 7.450 6.610 7.190 1,625,204 -0.27(-3.62%)
Jan 04, 2024 6.550 7.780 6.314 7.460 2,622,801 +1.05(+16.38%)
Jan 03, 2024 6.000 6.850 6.000 6.410 1,878,215 -0.19(-2.88%)
Jan 02, 2024 8.180 8.210 6.515 6.600 3,314,261 -0.70(-9.59%)
Dec 29, 2023 9.900 9.900 7.010 7.300 4,211,553 -2.46(-25.20%)
Dec 28, 2023 10.73 10.73 9.160 9.760 4,303,257 -1.55(-13.70%)
Dec 27, 2023 10.00 11.56 9.948 11.31 3,047,395 +1.86(+19.68%)
Dec 26, 2023 9.000 10.28 8.950 9.450 2,946,443 +0.66(+7.51%)
Dec 22, 2023 6.920 9.280 6.550 8.790 4,491,458 +2.08(+31.00%)
Dec 21, 2023 6.630 6.740 5.910 6.710 1,401,911 +0.64(+10.54%)
Dec 20, 2023 6.000 6.940 5.780 6.070 1,873,911 +0.27(+4.66%)
Dec 19, 2023 6.050 6.490 5.430 5.800 1,199,167 +0.01(+0.17%)
Dec 18, 2023 4.840 5.840 4.820 5.790 723,798 +0.79(+15.80%)
Dec 15, 2023 4.980 5.130 4.820 5.000 336,284 -0.14(-2.72%)
Dec 14, 2023 5.210 5.480 5.050 5.140 565,940 +0.06(+1.18%)
Dec 13, 2023 4.400 5.080 4.260 5.080 720,934 +0.66(+14.93%)
Dec 12, 2023 4.510 4.600 4.310 4.420 335,121 -0.06(-1.34%)
Dec 11, 2023 5.030 5.030 4.209 4.480 807,742 -0.72(-13.85%)
Dec 08, 2023 5.000 5.500 4.930 5.200 579,786 +0.32(+6.56%)
Dec 07, 2023 5.140 5.380 4.810 4.880 514,755 -0.37(-7.05%)
Dec 06, 2023 5.960 6.150 5.182 5.250 811,865 -0.76(-12.65%)
Dec 05, 2023 5.940 6.340 5.760 6.010 1,287,452 +0.05(+0.84%)
Dec 04, 2023 5.770 6.150 5.300 5.960 1,437,530 +0.81(+15.73%)
Dec 01, 2023 4.250 5.280 4.250 5.150 924,243 +0.98(+23.50%)
Nov 30, 2023 4.520 4.525 4.085 4.170 375,168 -0.37(-8.15%)
Nov 29, 2023 4.670 4.700 4.380 4.540 390,496 +0.01(+0.22%)
Nov 28, 2023 4.230 4.580 4.150 4.530 431,742 +0.35(+8.37%)
Nov 27, 2023 4.170 4.320 4.150 4.180 132,889 -0.11(-2.56%)
Nov 24, 2023 4.100 4.300 4.012 4.290 184,841 +0.28(+6.98%)
Nov 22, 2023 4.000 4.050 3.830 4.010 123,420 +0.11(+2.82%)
Nov 21, 2023 4.020 4.074 3.880 3.900 133,540 -0.18(-4.41%)
Nov 20, 2023 4.040 4.210 3.960 4.080 183,692 +0.11(+2.77%)
Nov 17, 2023 3.790 3.990 3.750 3.970 98,242 +0.16(+4.20%)
Nov 16, 2023 4.000 4.050 3.750 3.810 162,097 -0.17(-4.27%)
Nov 15, 2023 3.730 4.188 3.710 3.980 498,841 +0.30(+8.15%)
Nov 14, 2023 3.710 3.999 3.460 3.680 323,328 -0.10(-2.65%)
Nov 13, 2023 3.860 3.930 3.620 3.780 211,231 -0.11(-2.83%)
Nov 10, 2023 4.020 4.158 3.800 3.890 408,553 -0.14(-3.47%)
Nov 09, 2023 4.200 4.645 3.970 4.030 745,041 -0.02(-0.49%)
Nov 08, 2023 4.210 4.210 3.970 4.050 189,615 -0.14(-3.34%)
Nov 07, 2023 4.210 4.240 4.030 4.190 226,764 -0.06(-1.41%)
Nov 06, 2023 4.610 4.610 4.100 4.250 345,694 -0.28(-6.18%)
Nov 03, 2023 4.490 4.700 4.370 4.530 246,708 +0.04(+0.89%)
Nov 02, 2023 4.270 4.500 4.210 4.490 309,278 +0.37(+8.98%)
Nov 01, 2023 4.390 4.390 4.050 4.120 195,830 -0.13(-3.06%)
Oct 31, 2023 4.200 4.350 4.120 4.250 128,064 -0.03(-0.70%)
Oct 30, 2023 4.400 4.544 4.140 4.280 215,766 +0.09(+2.15%)
Oct 27, 2023 4.270 4.410 4.120 4.190 95,653 -0.05(-1.18%)
Oct 26, 2023 4.520 4.550 4.210 4.240 225,717 -0.36(-7.83%)
Oct 25, 2023 4.870 4.971 4.499 4.600 334,829 -0.18(-3.77%)
Oct 24, 2023 5.020 5.480 4.740 4.780 727,355 +0.06(+1.27%)
Oct 23, 2023 4.320 4.790 4.150 4.720 338,727 +0.52(+12.38%)
Oct 20, 2023 4.230 4.450 4.130 4.200 175,683 +0.05(+1.20%)
Oct 19, 2023 4.240 4.280 4.100 4.150 141,676 -0.06(-1.43%)
Oct 18, 2023 4.430 4.532 4.174 4.210 88,104 -0.21(-4.75%)
Oct 17, 2023 4.230 4.625 4.220 4.420 195,858 +0.13(+3.03%)
Oct 16, 2023 4.300 4.510 4.170 4.290 261,030 +0.20(+4.89%)
Oct 13, 2023 4.080 4.250 3.960 4.090 203,196 -0.03(-0.73%)
Oct 12, 2023 4.210 4.260 4.020 4.120 108,305 -0.06(-1.44%)
Oct 11, 2023 4.580 4.580 4.121 4.180 257,764 -0.37(-8.13%)
Oct 10, 2023 4.360 4.639 4.299 4.550 90,268 +0.18(+4.12%)
Oct 09, 2023 4.370 4.470 4.210 4.370 129,939 -0.14(-3.10%)
Oct 06, 2023 4.110 4.560 4.090 4.510 167,065 +0.30(+7.13%)
Oct 05, 2023 4.300 4.430 4.120 4.210 109,869 -0.07(-1.64%)
Oct 04, 2023 4.320 4.420 4.120 4.280 119,349 +0.18(+4.39%)
Oct 03, 2023 4.390 4.465 4.070 4.100 144,683 -0.43(-9.49%)
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.