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 (%)
Jun 30, 2023 3.800 3.900 3.600 3.654 11,063 -0.06(-1.62%)
Jun 29, 2023 3.860 3.860 3.600 3.714 7,169 -0.19(-4.77%)
Jun 28, 2023 3.700 3.900 3.666 3.900 6,575 +0.12(+3.07%)
Jun 27, 2023 4.096 4.096 3.750 3.784 9,433 -0.15(-3.86%)
Jun 26, 2023 4.200 4.158 3.832 3.936 4,283 -0.10(-2.53%)
Jun 23, 2023 4.000 4.400 3.752 4.038 39,313 +0.10(+2.49%)
Jun 22, 2023 3.880 4.000 3.708 3.940 5,566 -0.06(-1.50%)
Jun 21, 2023 3.720 4.200 3.602 4.000 38,848 +0.17(+4.44%)
Jun 20, 2023 3.800 3.854 3.740 3.830 3,703 +0.01(+0.31%)
Jun 16, 2023 3.800 3.848 3.700 3.818 5,089 +0.12(+3.19%)
Jun 15, 2023 3.880 3.886 3.540 3.700 18,673 -0.08(-2.06%)
Jun 14, 2023 3.786 3.890 3.650 3.778 13,425 -0.02(-0.53%)
Jun 13, 2023 3.780 3.896 3.580 3.798 11,705 +0.02(+0.48%)
Jun 12, 2023 3.862 3.908 3.700 3.780 5,321 -0.08(-2.07%)
Jun 09, 2023 4.000 4.000 3.820 3.860 6,657 -0.20(-4.93%)
Jun 08, 2023 3.880 4.060 3.820 4.060 3,607 +0.12(+3.05%)
Jun 07, 2023 3.900 4.060 3.840 3.940 9,320 -0.01(-0.25%)
Jun 06, 2023 4.060 4.060 3.904 3.950 10,337 -0.00(-0.10%)
Jun 05, 2023 4.200 4.200 3.880 3.954 16,697 -0.01(-0.15%)
Jun 02, 2023 4.000 4.200 3.900 3.960 25,540 +0.11(+2.96%)
Jun 01, 2023 4.000 4.000 3.760 3.846 3,421 +0.07(+1.91%)
May 31, 2023 3.994 4.000 3.600 3.774 11,670 -0.24(-5.98%)
May 30, 2023 3.800 4.124 3.800 4.014 5,882 +0.21(+5.63%)
May 26, 2023 3.740 4.054 3.740 3.800 7,475 -0.25(-6.27%)
May 25, 2023 3.732 4.124 3.732 4.054 18,994 +0.32(+8.63%)
May 24, 2023 3.560 3.876 3.560 3.732 13,282 +0.00(+0.05%)
May 23, 2023 3.650 3.898 3.650 3.730 9,296 +0.08(+2.19%)
May 22, 2023 4.400 4.400 3.600 3.650 7,787 -0.01(-0.16%)
May 19, 2023 3.840 3.920 3.600 3.656 14,766 -0.12(-3.28%)
May 18, 2023 3.628 3.960 3.628 3.780 10,356 -0.08(-2.07%)
May 17, 2023 3.724 3.960 3.724 3.860 9,360 +0.06(+1.58%)
May 16, 2023 3.702 3.990 3.702 3.800 14,943 +0.03(+0.80%)
May 15, 2023 3.850 3.936 3.770 3.770 8,248 -0.06(-1.52%)
May 12, 2023 3.834 3.938 3.700 3.828 10,274 -0.13(-3.19%)
May 11, 2023 4.060 4.078 3.820 3.954 9,498 -0.05(-1.15%)
May 10, 2023 3.988 4.174 3.822 4.000 9,259 -0.10(-2.39%)
May 09, 2023 4.172 4.190 3.840 4.098 14,367 -0.10(-2.43%)
May 08, 2023 3.800 4.360 3.830 4.200 39,512 +0.38(+9.95%)
May 05, 2023 4.000 4.000 3.706 3.820 23,321 -0.14(-3.54%)
May 04, 2023 3.800 4.060 3.542 3.960 55,794 +0.16(+4.27%)
May 03, 2023 3.900 4.020 3.704 3.798 129,221 -0.40(-9.57%)
May 02, 2023 5.080 5.790 3.700 4.200 930,055 -0.14(-3.23%)
May 01, 2023 4.458 4.636 4.200 4.340 49,088 -0.26(-5.57%)
Apr 28, 2023 4.040 5.000 4.034 4.596 75,255 +0.55(+13.65%)
Apr 27, 2023 4.020 4.200 3.810 4.044 16,048 +0.04(+1.10%)
Apr 26, 2023 4.460 4.630 4.000 4.000 12,399 -0.22(-5.21%)
Apr 25, 2023 4.600 4.598 4.200 4.220 6,670 -0.29(-6.35%)
Apr 24, 2023 4.548 4.796 4.400 4.506 4,301 -0.27(-5.73%)
Apr 21, 2023 5.000 5.000 4.678 4.780 4,815 -0.04(-0.83%)
Apr 20, 2023 4.980 5.080 4.604 4.820 18,600 +0.02(+0.42%)
Apr 19, 2023 5.000 5.000 4.622 4.800 13,768 -0.20(-4.00%)
Apr 18, 2023 4.800 5.090 4.800 5.000 4,201 +0.10(+2.00%)
Apr 17, 2023 4.854 5.100 4.854 4.902 4,951 -0.10(-2.04%)
Apr 14, 2023 4.700 5.060 4.700 5.004 21,766 +0.21(+4.29%)
Apr 13, 2023 4.160 4.800 4.160 4.798 22,427 +0.59(+13.97%)
Apr 12, 2023 4.222 4.300 4.100 4.210 7,824 -0.11(-2.64%)
Apr 11, 2023 4.180 4.400 4.100 4.324 9,716 +0.18(+4.34%)
Apr 10, 2023 4.054 4.200 4.000 4.144 7,528 -0.04(-0.86%)
Apr 06, 2023 4.200 4.300 4.020 4.180 16,204 -0.11(-2.56%)
Apr 05, 2023 4.200 5.144 4.000 4.290 79,549 +0.19(+4.63%)
Apr 04, 2023 4.200 4.434 4.100 4.100 10,814 -0.12(-2.89%)
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.