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

Athena Bitcoin Global (OP: ABIT )

0.0899 +0.0079 (+9.63%)
Streaming Delayed Price Updated: 3:14 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 (%)
Sep 30, 2021 8.390 9.200 8.010 8.470 26,012 +0.47(+5.88%)
Sep 29, 2021 9.660 9.950 8.000 8.000 55,654 -1.01(-11.21%)
Sep 28, 2021 8.250 10.24 7.350 9.010 101,361 +0.90(+11.10%)
Sep 27, 2021 8.850 10.24 8.050 8.110 86,713 -0.79(-8.88%)
Sep 24, 2021 10.30 10.30 7.880 8.900 156,928 -2.35(-20.89%)
Sep 23, 2021 12.90 13.18 11.25 11.25 73,439 -1.93(-14.61%)
Sep 22, 2021 15.08 15.95 12.66 13.18 66,375 -2.64(-16.72%)
Sep 21, 2021 16.00 17.16 14.50 15.82 32,290 -0.22(-1.37%)
Sep 20, 2021 15.52 18.60 12.76 16.04 56,390 -2.57(-13.81%)
Sep 17, 2021 19.05 20.90 18.60 18.61 46,872 -0.15(-0.80%)
Sep 16, 2021 18.54 20.30 16.50 18.76 94,948 +1.07(+6.05%)
Sep 15, 2021 16.98 22.70 16.50 17.69 163,402 +1.69(+10.56%)
Sep 14, 2021 13.10 19.00 7.990 16.00 235,165 +3.35(+26.48%)
Sep 13, 2021 34.25 34.76 12.58 12.65 288,707 -20.35(-61.67%)
Sep 10, 2021 20.00 46.50 19.56 33.00 214,167 +13.14(+66.16%)
Sep 09, 2021 12.50 19.89 10.02 19.86 178,078 +7.91(+66.19%)
Sep 08, 2021 10.00 11.99 8.100 11.95 41,049 +2.25(+23.20%)
Sep 07, 2021 7.500 9.950 6.990 9.700 53,401 +3.20(+49.23%)
Sep 03, 2021 6.000 7.400 5.750 6.500 37,976 +0.75(+13.04%)
Sep 02, 2021 5.500 6.250 5.210 5.750 27,081 +0.49(+9.24%)
Sep 01, 2021 5.250 5.500 5.010 5.263 16,317 +0.26(+5.27%)
Aug 31, 2021 4.850 5.250 4.700 5.000 11,645 +0.10(+2.04%)
Aug 30, 2021 4.950 5.000 4.600 4.900 11,413 +0.00(+0.00%)
Aug 27, 2021 4.850 5.000 4.600 4.900 8,738 +0.22(+4.70%)
Aug 26, 2021 4.690 4.950 4.600 4.680 7,717 -0.02(-0.43%)
Aug 25, 2021 4.600 5.240 4.500 4.700 13,865 +0.16(+3.52%)
Aug 24, 2021 5.760 6.000 4.360 4.540 60,337 +0.42(+10.19%)
Aug 23, 2021 4.600 20.00 3.550 4.120 82,488 +0.31(+8.14%)
Aug 20, 2021 3.950 5.000 3.010 3.810 29,326 +0.81(+27.00%)
Aug 19, 2021 4.600 5.000 3.000 3.000 28,069 -1.90(-38.78%)
Aug 18, 2021 4.750 5.360 4.150 4.900 42,359 +0.33(+7.22%)
Aug 17, 2021 2.750 5.200 2.750 4.570 47,022 +2.07(+82.80%)
Aug 16, 2021 2.250 2.990 2.250 2.500 10,924 +0.32(+14.68%)
Aug 13, 2021 2.250 2.250 2.180 2.180 6,130 +0.03(+1.40%)
Aug 12, 2021 2.080 2.250 2.080 2.150 13,621 +0.16(+8.04%)
Aug 11, 2021 2.100 2.100 1.830 1.990 2,162 -0.06(-2.93%)
Aug 10, 2021 1.820 2.050 1.820 2.050 10,841 +0.23(+12.64%)
Aug 09, 2021 1.835 2.040 1.780 1.820 12,954 +0.01(+0.55%)
Aug 06, 2021 1.850 2.040 1.680 1.810 3,205 +0.14(+8.38%)
Aug 04, 2021 1.670 1.670 1.670 157 -0.23(-12.11%)
Aug 03, 2021 1.920 2.000 1.900 1.900 4,239 +0.05(+2.70%)
Aug 02, 2021 1.750 2.190 1.750 1.850 3,327 +0.09(+5.11%)
Jul 30, 2021 1.660 2.220 1.660 1.760 2,542 +0.11(+6.67%)
Jul 29, 2021 2.000 2.040 1.650 1.650 4,414 -0.35(-17.50%)
Jul 28, 2021 2.240 2.250 1.690 2.000 6,950 -0.25(-11.11%)
Jul 27, 2021 1.920 2.250 1.640 2.250 4,891 +0.33(+17.19%)
Jul 26, 2021 1.900 2.000 1.900 1.920 7,766 +0.03(+1.59%)
Jul 23, 2021 1.650 1.900 1.650 1.890 2,437 +0.09(+5.00%)
Jul 22, 2021 1.850 1.850 1.800 1.800 6,261 -0.05(-2.70%)
Jul 21, 2021 1.675 1.890 1.675 1.850 12,674 +0.20(+12.12%)
Jul 20, 2021 1.775 1.850 1.650 1.650 6,070 -0.10(-5.71%)
Jul 19, 2021 1.800 1.850 1.650 1.750 9,968 +0.10(+6.06%)
Jul 16, 2021 1.420 1.650 1.420 1.650 5,268 +0.15(+10.00%)
Jul 15, 2021 1.500 1.850 1.500 1.500 2,453 +0.00(+0.00%)
Jul 14, 2021 1.690 1.750 1.500 1.500 12,525 -0.18(-10.71%)
Jul 13, 2021 1.690 1.850 1.600 1.680 5,602 -0.01(-0.59%)
Jul 12, 2021 1.620 1.850 1.610 1.690 5,250 +0.08(+5.30%)
Jul 09, 2021 1.600 1.780 1.600 1.605 4,399 -0.09(-5.59%)
Jul 08, 2021 1.650 1.700 1.600 1.700 5,746 +0.00(+0.00%)
Jul 07, 2021 1.750 1.800 1.600 1.700 6,141 -0.10(-5.56%)
Jul 06, 2021 1.700 1.850 1.600 1.800 5,581 +0.03(+1.69%)
Jul 02, 2021 1.510 1.850 1.500 1.770 15,702 -0.03(-1.67%)
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.