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:

Asset Entities Inc. - Class B Common Stock (NQ: ASST )

0.7120 -0.0280 (-3.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.7178 0.7396 0.6605 0.7120 105,048 -0.03(-3.78%)
Mar 27, 2024 0.6900 0.7400 0.6487 0.7400 460,195 +0.08(+12.04%)
Mar 26, 2024 0.7049 0.7400 0.6504 0.6605 145,021 -0.10(-12.86%)
Mar 25, 2024 0.6198 0.7900 0.6021 0.7580 678,140 +0.08(+12.13%)
Mar 22, 2024 0.6000 0.7390 0.5900 0.6760 1,210,114 +0.03(+4.81%)
Mar 21, 2024 0.8100 0.8500 0.6077 0.6450 27,123,996 +0.14(+27.72%)
Mar 20, 2024 0.5011 0.5300 0.5000 0.5050 43,312 -0.02(-3.00%)
Mar 19, 2024 0.5130 0.5372 0.4920 0.5206 35,071 +0.01(+1.74%)
Mar 18, 2024 0.5380 0.5600 0.5097 0.5117 82,631 -0.00(-0.79%)
Mar 15, 2024 0.5495 0.5795 0.5158 0.5158 93,903 -0.04(-7.73%)
Mar 14, 2024 0.5614 0.5668 0.5200 0.5590 72,513 +0.02(+3.48%)
Mar 13, 2024 0.5600 0.5800 0.5402 0.5402 44,875 -0.01(-1.80%)
Mar 12, 2024 0.5761 0.5861 0.5470 0.5501 95,833 -0.02(-4.00%)
Mar 11, 2024 0.5626 0.5881 0.5400 0.5730 81,078 -0.01(-1.21%)
Mar 08, 2024 0.6000 0.6038 0.5468 0.5800 111,250 -0.02(-3.49%)
Mar 07, 2024 0.5800 0.6455 0.5540 0.6010 329,228 +0.02(+3.62%)
Mar 06, 2024 0.5500 0.5800 0.5410 0.5800 55,590 +0.02(+3.57%)
Mar 05, 2024 0.6100 0.6121 0.5310 0.5600 141,840 -0.04(-6.51%)
Mar 04, 2024 0.5399 0.6200 0.5202 0.5990 333,603 +0.07(+13.99%)
Mar 01, 2024 0.5090 0.5400 0.4800 0.5255 66,147 +0.00(+0.38%)
Feb 29, 2024 0.4910 0.5275 0.4900 0.5235 12,961 +0.02(+3.11%)
Feb 28, 2024 0.5122 0.5360 0.4900 0.5077 48,056 -0.02(-3.84%)
Feb 27, 2024 0.5000 0.5284 0.4860 0.5280 98,312 +0.02(+3.59%)
Feb 26, 2024 0.4966 0.5338 0.4966 0.5097 38,029 +0.01(+1.98%)
Feb 23, 2024 0.5100 0.5200 0.4703 0.4998 68,534 +0.01(+2.84%)
Feb 22, 2024 0.5100 0.5743 0.4800 0.4860 84,720 -0.02(-3.49%)
Feb 21, 2024 0.5300 0.5800 0.5018 0.5036 218,299 -0.02(-4.68%)
Feb 20, 2024 0.5274 0.5600 0.5000 0.5283 73,682 -0.04(-6.41%)
Feb 16, 2024 0.5566 0.5700 0.5200 0.5645 134,969 +0.01(+0.98%)
Feb 15, 2024 0.5121 0.5593 0.4994 0.5590 100,870 +0.06(+11.93%)
Feb 14, 2024 0.4800 0.5250 0.4702 0.4994 107,276 +0.02(+5.11%)
Feb 13, 2024 0.5000 0.5130 0.4605 0.4751 152,174 -0.03(-6.84%)
Feb 12, 2024 0.5500 0.5621 0.5040 0.5100 229,001 -0.07(-11.32%)
Feb 09, 2024 0.5200 0.6112 0.5102 0.5751 386,679 +0.04(+7.90%)
Feb 08, 2024 0.5900 0.5939 0.5130 0.5330 244,303 -0.07(-11.17%)
Feb 07, 2024 0.6800 0.6995 0.5400 0.6000 818,872 -0.17(-21.97%)
Feb 06, 2024 0.7800 0.8600 0.6278 0.7689 1,409,691 -0.05(-6.23%)
Feb 05, 2024 0.7921 0.8700 0.7251 0.8200 1,701,239 +0.10(+13.87%)
Feb 02, 2024 0.6400 0.8200 0.6200 0.7201 4,792,899 +0.10(+16.15%)
Feb 01, 2024 0.4640 0.6600 0.4640 0.6200 2,068,171 +0.16(+35.08%)
Jan 31, 2024 0.3900 0.4970 0.3900 0.4590 396,832 +0.07(+17.66%)
Jan 30, 2024 0.3800 0.4250 0.3749 0.3901 47,115 -0.02(-4.57%)
Jan 29, 2024 0.4297 0.4297 0.3902 0.4088 29,377 +0.02(+4.82%)
Jan 26, 2024 0.4000 0.4320 0.3805 0.3900 38,138 -0.00(-0.33%)
Jan 25, 2024 0.4200 0.4500 0.3817 0.3913 44,022 -0.05(-12.13%)
Jan 24, 2024 0.4375 0.4500 0.4100 0.4453 55,664 +0.03(+6.28%)
Jan 23, 2024 0.4600 0.4662 0.4100 0.4190 77,458 -0.05(-10.85%)
Jan 22, 2024 0.3512 0.4700 0.3512 0.4700 333,820 +0.10(+25.77%)
Jan 19, 2024 0.3700 0.3923 0.3505 0.3737 30,794 -0.00(-1.11%)
Jan 18, 2024 0.3850 0.3850 0.3750 0.3779 31,742 +0.00(+0.16%)
Jan 17, 2024 0.4000 0.4000 0.3512 0.3773 55,174 -0.01(-2.73%)
Jan 16, 2024 0.4019 0.4119 0.3800 0.3879 60,994 -0.01(-3.02%)
Jan 12, 2024 0.4200 0.4200 0.3910 0.4000 118,443 -0.03(-5.90%)
Jan 11, 2024 0.4500 0.4499 0.3900 0.4251 97,547 +0.00(+0.26%)
Jan 10, 2024 0.4759 0.4800 0.4045 0.4240 210,241 -0.01(-1.44%)
Jan 09, 2024 0.4700 0.5000 0.4108 0.4302 220,807 -0.02(-4.76%)
Jan 08, 2024 0.4810 0.5100 0.4321 0.4517 81,647 -0.02(-4.66%)
Jan 05, 2024 0.5199 0.5199 0.4689 0.4738 147,435 -0.06(-11.01%)
Jan 04, 2024 0.5700 0.5700 0.5292 0.5324 91,623 -0.05(-7.89%)
Jan 03, 2024 0.5939 0.6188 0.5600 0.5780 76,600 -0.01(-2.02%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.