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

Cipher Mining Inc (NQ: CIFR )

3.720 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Jan 31, 2024 2.910 3.290 2.860 3.040 15,389,587 -0.04(-1.30%)
Jan 30, 2024 3.190 3.210 3.010 3.080 7,927,707 -0.03(-0.96%)
Jan 29, 2024 2.840 3.210 2.710 3.110 12,887,416 +0.36(+13.09%)
Jan 26, 2024 2.460 2.860 2.450 2.750 11,368,616 +0.39(+16.53%)
Jan 25, 2024 2.260 2.390 2.155 2.360 6,328,114 +0.07(+3.28%)
Jan 24, 2024 2.800 2.860 2.215 2.285 14,818,858 -0.46(-16.61%)
Jan 23, 2024 2.820 2.850 2.700 2.740 3,161,879 -0.08(-2.84%)
Jan 22, 2024 2.630 2.869 2.555 2.820 5,099,871 +0.14(+5.22%)
Jan 19, 2024 2.610 2.690 2.460 2.680 6,364,925 +0.05(+1.90%)
Jan 18, 2024 2.880 2.890 2.600 2.630 6,245,229 -0.17(-6.07%)
Jan 17, 2024 2.830 2.880 2.760 2.800 4,358,600 -0.10(-3.45%)
Jan 16, 2024 3.110 3.110 2.840 2.900 7,728,770 -0.36(-11.04%)
Jan 12, 2024 3.340 3.510 3.220 3.260 7,413,400 -0.25(-7.12%)
Jan 11, 2024 4.000 4.120 3.310 3.510 9,480,044 -0.28(-7.39%)
Jan 10, 2024 3.680 3.970 3.600 3.790 8,120,172 -0.03(-0.79%)
Jan 09, 2024 3.950 4.010 3.790 3.820 6,201,880 -0.22(-5.45%)
Jan 08, 2024 3.990 4.065 3.520 4.040 12,167,612 +0.13(+3.32%)
Jan 05, 2024 4.110 4.110 3.780 3.910 7,679,353 -0.28(-6.68%)
Jan 04, 2024 4.100 4.329 3.960 4.190 8,322,017 +0.26(+6.62%)
Jan 03, 2024 3.760 4.279 3.660 3.930 11,615,140 -0.20(-4.84%)
Jan 02, 2024 4.690 4.770 4.090 4.130 10,258,146 +0.00(+0.00%)
Dec 29, 2023 4.960 4.960 4.000 4.130 19,666,880 -0.68(-14.14%)
Dec 28, 2023 5.000 5.157 4.670 4.810 18,826,284 -0.46(-8.73%)
Dec 27, 2023 5.600 5.600 5.060 5.270 27,282,296 +0.29(+5.82%)
Dec 26, 2023 4.120 5.310 3.930 4.980 30,337,360 +0.95(+23.57%)
Dec 22, 2023 4.030 4.210 3.955 4.030 21,299,540 -0.02(-0.49%)
Dec 21, 2023 4.190 4.310 3.980 4.050 16,265,169 +0.22(+5.74%)
Dec 20, 2023 3.850 4.200 3.660 3.830 22,574,432 +0.24(+6.69%)
Dec 19, 2023 3.380 3.855 3.320 3.590 20,091,860 +0.45(+14.33%)
Dec 18, 2023 2.550 3.210 2.530 3.140 15,328,141 +0.54(+20.77%)
Dec 15, 2023 2.600 2.620 2.530 2.600 5,951,909 +0.02(+0.78%)
Dec 14, 2023 2.570 2.660 2.520 2.580 4,285,231 +0.12(+4.88%)
Dec 13, 2023 2.360 2.490 2.290 2.460 4,883,989 +0.13(+5.58%)
Dec 12, 2023 2.530 2.535 2.320 2.330 3,244,040 -0.12(-4.90%)
Dec 11, 2023 2.850 2.850 2.430 2.450 3,373,170 -0.46(-15.81%)
Dec 08, 2023 2.610 2.930 2.610 2.910 4,309,389 +0.29(+11.07%)
Dec 07, 2023 2.660 2.710 2.550 2.620 2,868,572 -0.12(-4.38%)
Dec 06, 2023 2.880 2.920 2.690 2.740 3,348,668 -0.05(-1.79%)
Dec 05, 2023 3.010 3.125 2.765 2.790 6,571,361 -0.20(-6.69%)
Dec 04, 2023 3.200 3.230 2.980 2.990 12,790,742 +0.05(+1.70%)
Dec 01, 2023 2.800 3.005 2.740 2.940 7,398,603 +0.17(+6.14%)
Nov 30, 2023 2.790 2.870 2.715 2.770 2,364,928 +0.03(+1.09%)
Nov 29, 2023 2.800 2.800 2.650 2.740 2,132,527 +0.05(+1.86%)
Nov 28, 2023 2.680 2.730 2.620 2.690 2,636,515 +0.07(+2.67%)
Nov 27, 2023 2.600 2.710 2.580 2.620 1,966,807 -0.07(-2.60%)
Nov 24, 2023 2.610 2.705 2.525 2.690 1,279,075 +0.14(+5.49%)
Nov 22, 2023 2.450 2.560 2.412 2.550 1,460,978 +0.11(+4.51%)
Nov 21, 2023 2.530 2.530 2.400 2.440 1,474,285 -0.05(-2.01%)
Nov 20, 2023 2.450 2.630 2.440 2.490 4,773,820 +0.02(+0.61%)
Nov 17, 2023 2.610 2.610 2.460 2.475 1,573,147 -0.02(-1.00%)
Nov 16, 2023 2.820 2.825 2.500 2.500 2,676,147 -0.38(-13.19%)
Nov 15, 2023 2.880 3.100 2.815 2.880 4,261,710 +0.03(+1.05%)
Nov 14, 2023 2.850 2.940 2.760 2.850 2,112,295 -0.03(-1.04%)
Nov 13, 2023 2.990 2.990 2.740 2.880 2,519,247 -0.10(-3.36%)
Nov 10, 2023 3.010 3.187 2.950 2.980 1,702,179 -0.14(-4.49%)
Nov 09, 2023 3.800 3.800 2.895 3.120 12,279,380 -0.45(-12.61%)
Nov 08, 2023 4.040 4.040 3.540 3.570 2,181,889 -0.28(-7.27%)
Nov 07, 2023 3.820 3.905 3.640 3.850 1,678,617 -0.03(-0.77%)
Nov 06, 2023 4.230 4.230 3.785 3.880 2,180,500 -0.22(-5.37%)
Nov 03, 2023 3.860 4.268 3.860 4.100 2,011,284 +0.15(+3.80%)
Nov 02, 2023 3.690 4.040 3.670 3.950 2,566,076 +0.46(+13.02%)
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.
 
 
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.