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 (%)
Dec 31, 2021 156.00 160.50 150.00 150.24 30,817 -6.36(-4.06%)
Dec 30, 2021 150.00 168.00 150.00 156.60 40,487 +4.32(+2.84%)
Dec 29, 2021 150.66 157.20 150.00 152.28 32,674 -3.48(-2.23%)
Dec 28, 2021 151.32 161.40 151.20 155.76 29,252 +4.44(+2.93%)
Dec 27, 2021 156.96 159.06 150.78 151.32 27,670 -6.48(-4.11%)
Dec 23, 2021 163.62 165.48 156.72 157.80 35,251 +0.96(+0.61%)
Dec 22, 2021 181.08 181.20 154.80 156.84 65,751 +0.24(+0.15%)
Dec 21, 2021 152.28 163.20 152.28 156.60 21,514 -0.60(-0.38%)
Dec 20, 2021 157.86 158.58 150.00 157.20 23,397 -4.68(-2.89%)
Dec 17, 2021 153.36 168.60 150.00 161.88 22,721 +4.08(+2.59%)
Dec 16, 2021 162.84 171.00 156.60 157.80 11,469 -4.14(-2.56%)
Dec 15, 2021 158.10 165.60 148.20 161.94 26,898 +2.34(+1.47%)
Dec 14, 2021 165.60 167.16 156.36 159.60 29,156 -11.40(-6.67%)
Dec 13, 2021 169.38 176.94 165.60 171.00 20,258 -6.18(-3.49%)
Dec 10, 2021 176.94 182.94 168.00 177.18 21,600 +2.52(+1.44%)
Dec 09, 2021 183.00 190.56 172.32 174.66 25,342 -8.52(-4.65%)
Dec 08, 2021 180.60 191.58 175.50 183.18 27,825 +4.68(+2.62%)
Dec 07, 2021 186.00 192.00 175.20 178.50 36,988 +8.70(+5.12%)
Dec 06, 2021 152.40 174.00 147.00 169.80 52,736 +11.88(+7.52%)
Dec 03, 2021 180.60 181.86 153.00 157.92 94,834 -22.86(-12.65%)
Dec 02, 2021 185.94 191.94 180.00 180.78 45,957 +4.98(+2.83%)
Dec 01, 2021 209.10 216.30 171.00 175.80 68,521 -32.10(-15.44%)
Nov 30, 2021 207.30 227.10 207.00 207.90 38,636 -4.02(-1.90%)
Nov 29, 2021 220.80 224.88 210.12 211.92 28,337 -15.84(-6.95%)
Nov 26, 2021 205.80 232.20 205.80 227.76 37,602 +10.98(+5.07%)
Nov 24, 2021 204.90 232.80 198.66 216.78 56,002 +2.04(+0.95%)
Nov 23, 2021 224.88 226.80 211.80 214.74 58,768 -15.00(-6.53%)
Nov 22, 2021 224.16 244.20 216.60 229.74 116,008 -29.76(-11.47%)
Nov 19, 2021 270.00 273.00 254.10 259.50 60,641 -15.90(-5.77%)
Nov 18, 2021 265.14 290.94 273.00 275.40 90,076 +17.40(+6.74%)
Nov 17, 2021 276.00 291.00 258.00 258.00 94,393 -21.12(-7.57%)
Nov 16, 2021 288.96 304.08 276.00 279.12 130,353 -35.28(-11.22%)
Nov 15, 2021 333.00 335.64 306.00 314.40 87,491 -20.22(-6.04%)
Nov 12, 2021 344.64 370.80 331.50 334.62 128,090 -19.32(-5.46%)
Nov 11, 2021 340.20 358.80 324.00 353.94 118,676 -11.70(-3.20%)
Nov 10, 2021 345.30 365.64 334,888 -44.58(-10.87%)
Nov 09, 2021 372.00 417.00 337.20 410.22 349,139 +19.92(+5.10%)
Nov 08, 2021 428.04 442.74 379.68 390.30 426,551 +15.42(+4.11%)
Nov 05, 2021 302.40 379.08 295.86 374.88 515,310 +70.56(+23.19%)
Nov 04, 2021 323.94 324.00 294.00 304.32 111,067 -26.52(-8.02%)
Nov 03, 2021 293.58 344.28 276.48 330.84 219,242 +15.48(+4.91%)
Nov 02, 2021 321.00 347.40 306.12 315.36 221,103 -35.52(-10.12%)
Nov 01, 2021 379.02 392.76 333.00 350.88 357,383 -20.04(-5.40%)
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%)
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.