Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 (%)
Oct 29, 2021 388.44 370.92 1,136,647 +16.80(+4.74%)
Oct 28, 2021 285.00 383.34 354.12 739,416 +105.12(+42.22%)
Oct 27, 2021 348.00 364.74 241.50 249.00 548,745 -81.00(-24.55%)
Oct 26, 2021 347.28 330.00 1,648,058 +101.40(+44.36%)
Oct 25, 2021 240.90 262.68 211.50 228.60 497,990 +45.30(+24.71%)
Oct 22, 2021 189.30 197.28 183.30 125,775 -9.12(-4.74%)
Oct 21, 2021 198.00 204.84 187.80 192.42 66,508 -0.18(-0.09%)
Oct 20, 2021 198.00 198.06 186.60 192.60 70,559 -5.58(-2.82%)
Oct 19, 2021 198.00 209.28 195.00 198.18 60,295 +1.92(+0.98%)
Oct 18, 2021 192.00 201.48 187.08 196.26 56,243 +7.02(+3.71%)
Oct 15, 2021 187.86 210.00 186.18 189.24 70,211 +1.38(+0.73%)
Oct 14, 2021 192.00 193.50 183.78 187.86 31,993 -7.44(-3.81%)
Oct 13, 2021 183.18 201.00 183.18 195.30 45,294 +8.28(+4.43%)
Oct 12, 2021 181.50 188.94 174.48 187.02 33,879 +2.34(+1.27%)
Oct 11, 2021 187.80 190.68 181.80 184.68 27,524 -1.98(-1.06%)
Oct 08, 2021 187.92 189.30 183.78 186.66 20,181 -7.86(-4.04%)
Oct 07, 2021 200.94 202.74 187.20 194.52 36,988 -0.48(-0.25%)
Oct 06, 2021 174.66 195.00 168.00 195.00 58,559 +15.00(+8.33%)
Oct 05, 2021 195.78 201.00 177.00 180.00 52,029 -15.36(-7.86%)
Oct 04, 2021 204.00 206.52 193.14 195.36 46,874 -15.54(-7.37%)
Oct 01, 2021 228.60 233.94 198.66 210.90 104,913 -4.92(-2.28%)
Sep 30, 2021 219.96 258.00 210.00 215.82 295,372 +17.82(+9.00%)
Sep 29, 2021 184.32 208.14 177.00 198.00 60,769 +16.56(+9.13%)
Sep 28, 2021 193.20 203.40 181.26 181.44 33,285 -8.70(-4.58%)
Sep 27, 2021 180.00 190.26 174.06 190.14 19,028 +8.64(+4.76%)
Sep 24, 2021 185.76 187.44 180.06 181.50 13,649 -6.30(-3.35%)
Sep 23, 2021 193.20 193.20 184.80 187.80 15,410 -0.30(-0.16%)
Sep 22, 2021 184.20 193.14 180.78 188.10 14,175 +3.06(+1.65%)
Sep 21, 2021 204.12 208.20 183.60 185.04 37,697 +2.40(+1.31%)
Sep 20, 2021 186.60 195.00 180.12 182.64 19,298 -17.40(-8.70%)
Sep 17, 2021 201.54 201.54 195.06 200.04 14,648 -1.86(-0.92%)
Sep 16, 2021 204.00 204.06 196.80 201.90 14,461 -2.76(-1.35%)
Sep 15, 2021 213.54 214.86 198.90 204.66 24,952 -9.24(-4.32%)
Sep 14, 2021 223.80 228.36 204.18 213.90 38,718 -10.14(-4.53%)
Sep 13, 2021 232.26 236.10 222.66 224.04 32,336 -11.82(-5.01%)
Sep 10, 2021 234.90 251.88 230.16 235.86 58,337 +3.18(+1.37%)
Sep 09, 2021 225.48 233.88 219.06 232.68 33,027 +4.98(+2.19%)
Sep 08, 2021 234.00 240.00 219.00 227.70 33,065 -9.00(-3.80%)
Sep 07, 2021 243.60 255.18 234.66 236.70 44,435 -3.30(-1.38%)
Sep 03, 2021 252.00 252.00 234.30 240.00 55,905 +3.78(+1.60%)
Sep 02, 2021 270.00 311.88 228.00 236.22 255,058 -315.42(-57.18%)
Sep 01, 2021 417.60 564.00 417.60 551.64 212,537 +148.50(+36.84%)
Aug 31, 2021 394.26 409.80 377.40 403.14 3,318 +10.14(+2.58%)
Aug 30, 2021 349.20 397.20 337.08 393.00 5,919 +50.52(+14.75%)
Aug 27, 2021 348.00 348.00 336.06 342.48 2,136 +5.52(+1.64%)
Aug 26, 2021 342.06 365.94 336.06 336.96 3,290 -4.44(-1.30%)
Aug 25, 2021 339.00 353.94 330.00 341.40 1,919 -10.50(-2.98%)
Aug 24, 2021 327.24 366.00 322.92 351.90 5,343 +31.98(+10.00%)
Aug 23, 2021 318.00 329.88 312.00 319.92 1,841 +9.12(+2.93%)
Aug 20, 2021 309.54 317.64 306.00 310.80 1,792 -7.20(-2.26%)
Aug 19, 2021 330.00 333.00 312.66 318.00 2,205 -26.04(-7.57%)
Aug 18, 2021 335.40 359.10 318.12 344.04 7,141 +33.72(+10.87%)
Aug 17, 2021 312.00 321.00 301.80 310.32 2,523 -3.18(-1.01%)
Aug 16, 2021 336.00 334.02 312.06 313.50 2,933 -24.72(-7.31%)
Aug 13, 2021 342.00 354.00 333.90 338.22 4,456 -7.32(-2.12%)
Aug 12, 2021 354.90 365.94 342.30 345.54 2,275 -13.62(-3.79%)
Aug 11, 2021 357.18 372.24 352.20 359.16 5,291 -4.44(-1.22%)
Aug 10, 2021 378.00 378.00 351.60 363.60 2,968 -1.68(-0.46%)
Aug 09, 2021 360.00 383.82 345.00 365.28 6,793 +8.10(+2.27%)
Aug 06, 2021 366.00 388.80 337.26 357.18 16,293 -12.54(-3.39%)
Aug 05, 2021 410.40 444.00 360.00 369.72 74,187 +47.64(+14.79%)
Aug 04, 2021 306.00 398.34 300.12 322.08 48,716 +17.16(+5.63%)
Aug 03, 2021 306.00 311.46 292.26 304.92 2,800 +3.84(+1.28%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.