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 (%)
Jul 30, 2021 311.40 319.80 300.90 305.94 3,473 -14.88(-4.64%)
Jul 29, 2021 327.00 340.92 318.00 320.82 5,490 -8.28(-2.52%)
Jul 28, 2021 324.00 347.94 313.50 329.10 6,744 +2.58(+0.79%)
Jul 27, 2021 332.40 387.06 288.60 326.52 33,508 +42.12(+14.81%)
Jul 26, 2021 306.00 306.78 276.00 284.40 5,765 -17.04(-5.65%)
Jul 23, 2021 321.72 362.70 300.00 301.44 17,302 -125.64(-29.42%)
Jul 22, 2021 444.00 444.00 417.06 427.08 1,406 -9.00(-2.06%)
Jul 21, 2021 438.00 446.70 420.00 436.08 1,858 +20.58(+4.95%)
Jul 20, 2021 420.00 420.00 399.06 415.50 1,142 +4.98(+1.21%)
Jul 19, 2021 391.92 419.94 367.98 410.52 2,477 +2.46(+0.60%)
Jul 16, 2021 433.86 438.66 408.00 408.06 3,484 -25.74(-5.93%)
Jul 15, 2021 450.00 455.94 432.00 433.80 2,140 -13.50(-3.02%)
Jul 14, 2021 474.00 473.94 441.00 447.30 3,112 -16.62(-3.58%)
Jul 13, 2021 476.88 486.00 462.18 463.92 1,861 -17.76(-3.69%)
Jul 12, 2021 504.00 509.64 481.44 481.68 1,931 -19.32(-3.86%)
Jul 09, 2021 484.80 527.10 474.00 501.00 5,850 +26.94(+5.68%)
Jul 08, 2021 453.78 485.94 438.00 474.06 4,490 -8.88(-1.84%)
Jul 07, 2021 528.00 539.94 469.20 482.94 7,752 -47.82(-9.01%)
Jul 06, 2021 570.00 570.24 516.00 530.76 5,336 -39.24(-6.88%)
Jul 02, 2021 582.00 582.00 564.42 570.00 2,009 -11.28(-1.94%)
Jul 01, 2021 582.00 582.60 576.12 581.28 2,115 -0.96(-0.16%)
Jun 30, 2021 582.00 585.30 570.00 582.24 3,714 +2.64(+0.46%)
Jun 29, 2021 594.00 598.20 575.34 579.60 3,487 -19.68(-3.28%)
Jun 28, 2021 594.00 599.40 583.26 599.28 4,305 +6.06(+1.02%)
Jun 25, 2021 589.92 599.70 579.00 593.22 2,735 +0.90(+0.15%)
Jun 24, 2021 587.16 594.00 582.06 592.32 3,615 +6.36(+1.09%)
Jun 23, 2021 584.40 592.80 578.40 585.96 3,917 +3.96(+0.68%)
Jun 22, 2021 576.00 585.36 540.12 582.00 7,353 +6.00(+1.04%)
Jun 21, 2021 594.00 593.28 570.66 576.00 4,935 -24.00(-4.00%)
Jun 18, 2021 609.66 624.00 582.54 600.00 28,687 +18.00(+3.09%)
Jun 17, 2021 576.00 592.92 570.00 582.00 4,473 +3.00(+0.52%)
Jun 16, 2021 576.00 599.94 570.06 579.00 4,693 -0.60(-0.10%)
Jun 15, 2021 595.20 600.00 577.08 579.60 4,756 -18.78(-3.14%)
Jun 14, 2021 600.00 612.00 594.00 598.38 12,778 +10.38(+1.77%)
Jun 11, 2021 599.94 612.00 587.16 588.00 3,556 -9.78(-1.64%)
Jun 10, 2021 606.00 606.00 582.00 597.78 5,564 -2.22(-0.37%)
Jun 09, 2021 600.00 618.00 597.18 600.00 9,641 +0.66(+0.11%)
Jun 08, 2021 600.00 612.00 594.42 599.34 9,441 +2.94(+0.49%)
Jun 07, 2021 587.76 596.46 576.18 596.40 5,120 +12.00(+2.05%)
Jun 04, 2021 578.46 588.00 570.60 584.40 4,083 +6.00(+1.04%)
Jun 03, 2021 582.00 586.68 570.12 578.40 4,565 -9.96(-1.69%)
Jun 02, 2021 582.00 591.66 576.00 588.36 4,199 +6.36(+1.09%)
Jun 01, 2021 571.68 600.00 567.00 582.00 6,991 +3.84(+0.66%)
May 28, 2021 596.94 596.94 570.18 578.16 8,333 -15.84(-2.67%)
May 27, 2021 583.20 606.00 576.60 594.00 12,363 +8.76(+1.50%)
May 26, 2021 580.20 593.28 567.00 585.24 12,405 -5.82(-0.98%)
May 25, 2021 599.94 606.00 564.30 591.06 30,965 +10.56(+1.82%)
May 24, 2021 599.70 624.00 571.20 580.50 67,280 -277.50(-32.34%)
May 21, 2021 924.00 1002 804.00 858.00 190,905 +114.00(+15.32%)
May 20, 2021 804.00 810.00 726.00 744.00 3,326 -42.00(-5.34%)
May 19, 2021 828.00 828.00 780.00 786.00 1,384 -66.00(-7.75%)
May 18, 2021 816.00 876.00 804.00 852.00 1,065 +12.00(+1.43%)
May 17, 2021 762.00 840.00 762.00 840.00 1,083 +30.00(+3.70%)
May 14, 2021 642.00 828.00 636.00 810.00 5,913 +30.00(+3.85%)
May 13, 2021 840.00 840.00 762.00 780.00 3,678 -54.00(-6.47%)
May 12, 2021 816.00 846.00 804.00 834.00 2,274 +0.00(+0.00%)
May 11, 2021 786.00 843.00 780.48 834.00 4,101 +0.00(+0.00%)
May 10, 2021 912.00 915.60 828.00 834.00 2,666 -72.00(-7.95%)
May 07, 2021 882.00 927.00 870.00 906.00 1,606 +24.00(+2.72%)
May 06, 2021 960.00 972.00 858.00 882.00 5,049 -90.00(-9.26%)
May 05, 2021 1008 1008 960.00 972.00 3,858 -24.00(-2.41%)
May 04, 2021 1038 1056 960.00 996.00 10,131 -42.00(-4.05%)
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.