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

Bit Brother Ltd (NQ: BETS )

2.780 UNCHANGED
Last Price Updated: 4:00 PM EST, Mar 6, 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 (%)
Feb 29, 2024 4.070 4.920 3.050 3.450 6,551,635 -0.83(-19.39%)
Feb 28, 2024 3.830 5.990 3.330 4.280 59,938,848 +1.79(+71.89%)
Feb 27, 2024 2.670 2.700 2.400 2.490 1,494,225 -0.07(-2.73%)
Feb 26, 2024 2.260 2.680 2.240 2.560 485,919 +0.25(+10.82%)
Feb 23, 2024 2.170 2.450 2.070 2.310 527,908 +0.06(+2.67%)
Feb 22, 2024 2.350 2.400 2.150 2.250 358,582 -0.11(-4.66%)
Feb 21, 2024 2.620 2.622 2.330 2.360 372,544 -0.31(-11.61%)
Feb 20, 2024 2.770 2.790 2.600 2.670 261,117 -0.06(-2.20%)
Feb 16, 2024 2.880 3.050 2.600 2.730 652,165 -0.18(-6.19%)
Feb 15, 2024 2.730 2.960 2.660 2.910 616,202 +0.11(+3.93%)
Feb 14, 2024 2.820 3.100 2.720 2.800 2,555,621 +0.28(+11.11%)
Feb 13, 2024 2.990 2.990 2.430 2.520 1,076,166 -0.63(-20.00%)
Feb 12, 2024 2.880 3.480 2.730 3.150 2,169,872 +0.28(+9.76%)
Feb 09, 2024 2.850 3.113 2.750 2.870 2,295,747 -0.63(-18.00%)
Feb 08, 2024 3.100 4.350 2.540 3.500 18,364,696 +1.72(+96.63%)
Feb 07, 2024 1.910 1.930 1.730 1.780 880,453 -0.17(-8.72%)
Feb 06, 2024 2.030 2.130 1.940 1.950 463,957 -0.25(-11.36%)
Feb 05, 2024 2.050 2.270 1.730 2.200 1,520,253 -0.80(-26.67%)
Feb 02, 2024 3.100 3.100 2.875 3.000 683,858 -0.10(-3.23%)
Feb 01, 2024 3.220 3.220 3.020 3.100 355,005 +0.05(+1.64%)
Jan 31, 2024 3.000 3.250 2.930 3.050 581,070 -0.09(-2.87%)
Jan 30, 2024 3.600 3.630 3.030 3.140 1,318,229 -0.50(-13.74%)
Jan 29, 2024 4.010 4.010 3.582 3.640 1,057,896 -0.34(-8.54%)
Jan 26, 2024 3.580 4.230 3.570 3.980 1,280,715 +0.48(+13.71%)
Jan 25, 2024 3.770 3.852 3.390 3.500 669,359 -0.40(-10.26%)
Jan 24, 2024 4.220 4.550 3.720 3.900 1,182,213 -0.26(-6.25%)
Jan 23, 2024 3.710 5.040 3.520 4.160 4,565,667 +1.01(+32.06%)
Jan 22, 2024 3.390 3.880 3.070 3.150 1,657,316 -0.42(-11.76%)
Jan 19, 2024 3.040 3.760 3.009 3.570 1,115,477 +0.37(+11.56%)
Jan 18, 2024 3.260 3.260 2.770 3.200 888,467 -0.04(-1.23%)
Jan 17, 2024 3.700 3.840 3.160 3.240 1,445,419 -1.13(-25.86%)
Jan 16, 2024 4.810 5.100 4.190 4.370 4,120,238 +0.06(+1.39%)
Jan 12, 2024 4.800 4.929 4.250 4.310 1,793,688 -0.93(-17.75%)
Jan 11, 2024 6.500 6.500 4.690 5.240 2,126,262 -1.37(-20.73%)
Jan 10, 2024 7.060 8.200 4.280 6.610 9,458,574 +6.60(+113865.52%)
Jan 09, 2024 0.0060 0.0063 0.0055 0.0058 736,817,600 -0.00(-10.77%)
Jan 08, 2024 0.0095 0.0096 0.0053 0.0065 1,510,868,992 -0.00(-15.58%)
Jan 05, 2024 0.0095 0.0095 0.0073 0.0077 728,333,568 -0.00(-12.50%)
Jan 04, 2024 0.0102 0.0105 0.0086 0.0088 673,916,672 -0.00(-16.19%)
Jan 03, 2024 0.0102 0.0106 0.0099 0.0105 765,716,544 -0.00(-7.89%)
Jan 02, 2024 0.0130 0.0130 0.0112 0.0114 1,171,506,048 +0.00(+6.54%)
Dec 29, 2023 0.0103 0.0131 0.0100 0.0107 1,199,047,168 +0.00(+3.88%)
Dec 28, 2023 0.0121 0.0125 0.0091 0.0103 1,108,976,512 -0.00(-23.13%)
Dec 27, 2023 0.0180 0.0187 0.0100 0.0134 3,403,081,472 +0.00(+21.82%)
Dec 26, 2023 0.0053 0.0123 0.0053 0.0110 2,311,797,760 +0.01(+111.54%)
Dec 22, 2023 0.0049 0.0054 0.0041 0.0052 595,678,464 +0.00(+0.00%)
Dec 21, 2023 0.0051 0.0058 0.0038 0.0052 873,464,320 +0.00(+0.00%)
Dec 20, 2023 0.0063 0.0064 0.0049 0.0052 508,033,088 -0.00(-21.21%)
Dec 19, 2023 0.0072 0.0075 0.0066 0.0066 367,560,896 -0.00(-13.16%)
Dec 18, 2023 0.0092 0.0092 0.0074 0.0076 507,805,088 -0.00(-16.48%)
Dec 15, 2023 0.0100 0.0100 0.0088 0.0091 353,103,904 -0.00(-12.50%)
Dec 14, 2023 0.0107 0.0111 0.0100 0.0104 360,066,016 -0.00(-1.89%)
Dec 13, 2023 0.0101 0.0108 0.0082 0.0106 526,308,128 -0.00(-2.75%)
Dec 12, 2023 0.0118 0.0128 0.0105 0.0109 433,360,544 -0.00(-6.03%)
Dec 11, 2023 0.0114 0.0140 0.0102 0.0116 665,332,672 -0.00(-18.88%)
Dec 08, 2023 0.0174 0.0179 0.0129 0.0143 671,316,928 -0.01(-25.91%)
Dec 07, 2023 0.0238 0.0243 0.0193 0.0193 579,363,264 -0.02(-44.86%)
Dec 06, 2023 0.0379 0.0420 0.0320 0.0350 463,040,960 +0.00(+4.48%)
Dec 05, 2023 0.0600 0.1000 0.0262 0.0335 876,102,080 -0.04(-51.73%)
Dec 04, 2023 0.0786 0.0810 0.0501 0.0694 739,652,672 +0.03(+78.87%)
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.