Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BTC Digital Ltd. - Ordinary Shares (NQ: BTCT )

2.170 +0.030 (+1.40%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 12, 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 (%)
Dec 29, 2023 4.810 5.000 4.420 4.820 48,203 +0.15(+3.21%)
Dec 28, 2023 4.850 5.100 4.532 4.670 81,652 -0.43(-8.43%)
Dec 27, 2023 4.570 5.130 4.240 5.100 178,305 +0.86(+20.28%)
Dec 26, 2023 4.670 4.830 3.999 4.240 72,575 -0.36(-7.88%)
Dec 22, 2023 4.050 4.800 3.670 4.603 132,471 +0.45(+10.90%)
Dec 21, 2023 4.000 4.150 3.810 4.150 21,272 +0.19(+4.67%)
Dec 20, 2023 3.840 4.150 3.530 3.965 89,472 +0.11(+2.99%)
Dec 19, 2023 3.640 3.900 3.400 3.850 51,492 +0.31(+8.76%)
Dec 18, 2023 3.640 3.900 3.500 3.540 54,928 -0.08(-2.21%)
Dec 15, 2023 3.630 3.970 3.510 3.620 38,568 +0.24(+7.10%)
Dec 14, 2023 3.590 3.590 3.333 3.380 12,077 -0.15(-4.25%)
Dec 13, 2023 3.540 3.660 3.400 3.530 6,868 +0.02(+0.64%)
Dec 12, 2023 3.660 3.660 3.480 3.508 5,839 -0.14(-3.81%)
Dec 11, 2023 3.610 3.840 3.350 3.646 23,518 +0.20(+5.69%)
Dec 08, 2023 3.470 3.680 3.334 3.450 12,467 -0.02(-0.58%)
Dec 07, 2023 3.690 3.690 3.470 3.470 20,941 -0.04(-1.14%)
Dec 06, 2023 3.980 3.980 3.500 3.510 32,174 -0.27(-7.07%)
Dec 05, 2023 3.380 4.000 3.380 3.777 145,858 +0.42(+12.41%)
Dec 04, 2023 3.400 3.700 3.280 3.360 62,050 +0.08(+2.44%)
Dec 01, 2023 3.230 3.400 3.010 3.280 18,730 +0.18(+5.81%)
Nov 30, 2023 3.160 3.340 3.034 3.100 14,090 +0.10(+3.33%)
Nov 29, 2023 3.290 3.335 3.000 3.000 13,961 -0.01(-0.33%)
Nov 28, 2023 3.460 3.530 3.000 3.010 38,286 -0.50(-14.25%)
Nov 27, 2023 3.380 3.800 3.380 3.510 11,204 +0.13(+3.85%)
Nov 24, 2023 3.600 3.754 3.320 3.380 6,715 -0.22(-6.11%)
Nov 22, 2023 3.520 3.740 3.362 3.600 7,426 +0.00(+0.00%)
Nov 21, 2023 3.290 3.750 3.183 3.600 7,762 +0.20(+5.88%)
Nov 20, 2023 2.710 3.550 2.710 3.400 13,523 -0.14(-3.95%)
Nov 17, 2023 3.670 3.680 2.510 3.540 87,271 -0.26(-6.84%)
Nov 16, 2023 3.650 3.810 3.570 3.800 8,549 +0.09(+2.56%)
Nov 15, 2023 3.690 3.755 3.470 3.705 30,397 +0.15(+4.07%)
Nov 14, 2023 3.690 3.790 3.517 3.560 8,950 -0.14(-3.78%)
Nov 13, 2023 3.520 3.700 3.520 3.700 7,283 +0.18(+5.11%)
Nov 10, 2023 3.850 3.850 3.500 3.520 35,707 -0.32(-8.33%)
Nov 09, 2023 3.740 4.000 3.570 3.840 24,836 +0.09(+2.40%)
Nov 08, 2023 3.670 3.750 3.585 3.750 13,938 +0.03(+0.81%)
Nov 07, 2023 3.450 3.720 3.450 3.720 4,814 +0.12(+3.33%)
Nov 06, 2023 3.690 3.770 3.498 3.600 7,526 +0.10(+2.86%)
Nov 03, 2023 3.440 3.760 3.440 3.500 27,430 -0.07(-1.98%)
Nov 02, 2023 3.420 3.640 3.418 3.571 9,010 -0.10(-2.70%)
Nov 01, 2023 3.560 3.950 3.400 3.670 57,522 -0.08(-2.13%)
Oct 31, 2023 3.700 3.840 3.392 3.750 30,143 +0.05(+1.35%)
Oct 30, 2023 3.350 3.740 3.230 3.700 16,122 +0.34(+10.12%)
Oct 27, 2023 3.590 3.610 3.300 3.360 10,989 -0.01(-0.30%)
Oct 26, 2023 3.510 3.550 3.290 3.370 59,873 -0.11(-3.16%)
Oct 25, 2023 3.180 3.487 3.010 3.480 66,765 +0.30(+9.43%)
Oct 24, 2023 3.560 3.840 3.150 3.180 321,217 -0.37(-10.42%)
Oct 23, 2023 3.210 3.690 3.210 3.550 69,545 +0.33(+10.25%)
Oct 20, 2023 4.050 4.290 3.220 3.220 74,975 -0.59(-15.49%)
Oct 19, 2023 3.560 4.184 3.425 3.810 36,721 +0.24(+6.72%)
Oct 18, 2023 3.300 3.570 3.300 3.570 6,818 +0.20(+5.93%)
Oct 17, 2023 3.360 3.600 3.270 3.370 32,587 +0.17(+5.31%)
Oct 16, 2023 3.190 3.400 3.100 3.200 33,689 +0.16(+5.26%)
Oct 13, 2023 3.090 3.150 2.780 3.040 25,753 +0.09(+3.05%)
Oct 12, 2023 2.750 3.210 2.670 2.950 55,715 +0.18(+6.50%)
Oct 11, 2023 2.780 2.910 2.660 2.770 26,651 -0.08(-2.81%)
Oct 10, 2023 3.280 3.280 2.737 2.850 71,018 -0.55(-16.18%)
Oct 09, 2023 3.670 3.705 3.350 3.400 59,273 -0.27(-7.36%)
Oct 06, 2023 3.600 3.810 3.600 3.670 41,025 -0.12(-3.17%)
Oct 05, 2023 4.160 4.160 3.580 3.790 81,315 -0.16(-4.05%)
Oct 04, 2023 3.510 3.979 3.510 3.950 106,925 +0.28(+7.63%)
Oct 03, 2023 3.700 4.288 3.610 3.670 148,324 -0.63(-14.65%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.