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

Bluesky Digital Assets Corp (CSE: BTC )

0.1200 +0.1000 (+500.00%)
Official Closing Price Updated: 3:20 PM EDT, Jun 10, 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 (%)
May 31, 2021 0.5000 0.5200 0.4400 0.4700 243,429 -0.03(-6.00%)
May 28, 2021 0.5600 0.5600 0.4800 0.5000 381,406 -0.05(-9.09%)
May 27, 2021 0.5400 0.5700 0.5200 0.5500 118,545 +0.01(+1.85%)
May 26, 2021 0.5500 0.5500 0.4800 0.5400 312,053 +0.01(+1.89%)
May 25, 2021 0.5600 0.5700 0.5200 0.5300 314,636 -0.03(-5.36%)
May 21, 2021 0.5600 0.5600 0.5600 0 -0.04(-6.67%)
May 20, 2021 0.6400 0.6400 0.6000 0.6000 126,703 -0.04(-6.25%)
May 19, 2021 0.6000 0.6400 0.5500 0.6400 307,949 -0.02(-3.03%)
May 18, 2021 0.7000 0.7000 0.6600 0.6600 206,146 -0.05(-7.04%)
May 17, 2021 0.7000 0.7200 0.6700 0.7100 280,168 -0.02(-2.74%)
May 14, 2021 0.7300 0.8000 0.7200 0.7300 163,318 +0.01(+1.39%)
May 13, 2021 0.7000 0.7300 0.6900 0.7200 206,042 -0.06(-7.69%)
May 12, 2021 0.7900 0.7900 0.7400 0.7800 427,956 -0.07(-8.24%)
May 11, 2021 0.7100 0.8600 0.6600 0.8500 534,429 +0.14(+19.72%)
May 10, 2021 0.7900 0.8200 0.7000 0.7100 254,077 -0.05(-6.58%)
May 07, 2021 0.7400 0.7700 0.7300 0.7600 93,191 -0.01(-1.30%)
May 06, 2021 0.8000 0.8000 0.7300 0.7700 104,077 -0.05(-6.10%)
May 05, 2021 0.8300 0.8400 0.8100 0.8200 80,904 +0.00(+0.00%)
May 04, 2021 0.8800 0.8800 0.8200 0.8200 75,971 -0.07(-7.87%)
May 03, 2021 0.8800 0.9000 0.8300 0.8900 164,547 +0.03(+3.49%)
Apr 30, 2021 0.7900 0.8600 0.7900 0.8600 84,300 +0.07(+8.86%)
Apr 29, 2021 0.8200 0.8200 0.7800 0.7900 86,913 -0.03(-3.66%)
Apr 28, 2021 0.9000 0.9000 0.8000 0.8200 250,252 -0.02(-2.38%)
Apr 27, 2021 0.8200 0.9200 0.8000 0.8400 334,492 +0.05(+6.33%)
Apr 26, 2021 0.7800 0.8300 0.7700 0.7900 117,172 +0.05(+6.76%)
Apr 23, 2021 0.7400 0.7700 0.6900 0.7400 285,200 -0.01(-1.33%)
Apr 22, 2021 0.8000 0.8000 0.7500 0.7500 118,953 -0.04(-5.06%)
Apr 21, 2021 0.7800 0.8100 0.7800 0.7900 69,773 +0.01(+1.28%)
Apr 20, 2021 0.7900 0.8300 0.7700 0.7800 164,883 -0.01(-1.27%)
Apr 19, 2021 0.8800 0.9100 0.7700 0.7900 410,122 -0.09(-10.23%)
Apr 16, 2021 0.8800 0.9200 0.8700 0.8800 133,800 -0.02(-2.22%)
Apr 15, 2021 0.9700 1.000 0.8800 0.9000 320,937 -0.05(-5.26%)
Apr 14, 2021 1.120 1.180 0.9300 0.9500 689,991 -0.13(-12.04%)
Apr 13, 2021 0.9800 1.100 0.9600 1.080 982,305 +0.20(+22.73%)
Apr 12, 2021 0.8500 0.9200 0.8400 0.8800 266,483 +0.07(+8.64%)
Apr 09, 2021 0.8600 0.8600 0.8100 0.8100 117,900 -0.05(-5.81%)
Apr 08, 2021 0.8600 0.8600 0.8400 0.8600 61,560 +0.02(+2.38%)
Apr 07, 2021 0.8200 0.8700 0.8100 0.8400 146,959 +0.03(+3.70%)
Apr 06, 2021 0.9200 0.9200 0.7800 0.8100 493,687 -0.08(-8.99%)
Apr 05, 2021 1.000 1.060 0.8900 0.8900 422,333 -0.06(-6.32%)
Apr 01, 2021 0.9500 0.9500 0.9500 0 -0.06(-5.94%)
Mar 31, 2021 0.9900 1.030 0.9800 1.010 82,697 +0.03(+3.06%)
Mar 30, 2021 1.040 1.040 0.9800 0.9800 82,351 -0.01(-1.01%)
Mar 29, 2021 0.9800 1.100 0.9800 0.9900 121,381 +0.05(+5.32%)
Mar 26, 2021 0.9400 0.9900 0.9300 0.9400 74,700 +0.02(+2.17%)
Mar 25, 2021 0.9800 0.9900 0.8600 0.9200 222,203 -0.07(-7.07%)
Mar 24, 2021 0.9600 1.080 0.9600 0.9900 154,628 +0.01(+1.02%)
Mar 23, 2021 1.070 1.080 0.9300 0.9800 295,961 -0.08(-7.55%)
Mar 22, 2021 1.140 1.150 1.060 1.060 85,273 -0.09(-7.83%)
Mar 19, 2021 1.190 1.200 1.110 1.150 155,500 +0.00(+0.00%)
Mar 18, 2021 1.200 1.250 1.130 1.150 240,613 -0.03(-2.54%)
Mar 17, 2021 1.070 1.190 1.000 1.180 177,819 +0.10(+9.26%)
Mar 16, 2021 1.160 1.160 1.060 1.080 141,035 -0.08(-6.90%)
Mar 15, 2021 1.170 1.260 1.130 1.160 196,390 -0.02(-1.69%)
Mar 12, 2021 1.250 1.300 1.170 1.180 196,300 -0.12(-9.23%)
Mar 11, 2021 1.330 1.370 1.250 1.300 160,362 -0.01(-0.76%)
Mar 10, 2021 1.400 1.420 1.280 1.310 167,685 +0.02(+1.55%)
Mar 09, 2021 1.380 1.450 1.260 1.290 299,151 +0.04(+3.20%)
Mar 08, 2021 1.010 1.290 1.010 1.250 206,533 +0.24(+23.76%)
Mar 05, 2021 1.020 1.020 0.7000 1.010 799,000 +0.00(+0.00%)
Mar 04, 2021 1.170 1.170 0.9100 1.010 455,239 -0.17(-14.41%)
Mar 03, 2021 1.250 1.290 1.160 1.180 129,230 +0.00(+0.00%)
Mar 02, 2021 1.360 1.390 1.050 1.180 317,540 -0.18(-13.24%)
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.