Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bluesky Digital Assets Corp (OP: BTCWF )

0.0180 +0.0004 (+2.27%)
Streaming Delayed Price Updated: 3:05 PM EDT, May 31, 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 28, 2022 0.1497 0.1513 0.1380 0.1438 22,511 +0.01(+4.20%)
Feb 25, 2022 0.1384 0.1384 0.1351 0.1380 27,913 +0.02(+14.71%)
Feb 24, 2022 0.1100 0.1203 0.1100 0.1203 91,408 -0.01(-4.37%)
Feb 23, 2022 0.1216 0.1295 0.1216 0.1258 42,525 +0.01(+6.97%)
Feb 22, 2022 0.1300 0.1375 0.1121 0.1176 49,542 -0.02(-16.24%)
Feb 18, 2022 0.1404 0 -0.01(-3.77%)
Feb 17, 2022 0.1689 0.1689 0.1452 0.1459 46,710 -0.02(-13.92%)
Feb 16, 2022 0.1649 0.1703 0.1648 0.1695 32,182 +0.01(+6.47%)
Feb 15, 2022 0.1726 0.1852 0.1592 0.1592 33,278 -0.01(-6.35%)
Feb 14, 2022 0.2046 0.2094 0.1678 0.1700 39,690 -0.04(-19.58%)
Feb 11, 2022 0.2094 0.2132 0.1835 0.2114 396,900 +0.01(+5.33%)
Feb 10, 2022 0.1970 0.2160 0.1882 0.2007 18,350 -0.01(-4.38%)
Feb 09, 2022 0.1880 0.2099 0.1880 0.2099 4,990 +0.03(+14.57%)
Feb 08, 2022 0.1836 0.1840 0.1803 0.1832 33,203 -0.00(-0.38%)
Feb 07, 2022 0.1616 0.2000 0.1616 0.1839 283,464 +0.02(+14.51%)
Feb 04, 2022 0.1534 0.1613 0.1504 0.1606 89,903 +0.01(+5.45%)
Feb 03, 2022 0.1610 0.1610 0.1523 0.1523 1,455 -0.01(-8.20%)
Feb 02, 2022 0.1663 0.1722 0.1597 0.1659 43,176 -0.00(-0.42%)
Feb 01, 2022 0.1700 0.1710 0.1609 0.1666 41,886 +0.00(+1.65%)
Jan 31, 2022 0.1628 0.1663 0.1628 0.1639 205,000 +0.01(+9.27%)
Jan 28, 2022 0.1459 0.1507 0.1459 0.1500 26,375 +0.01(+4.31%)
Jan 27, 2022 0.1589 0.1589 0.1438 0.1438 26,895 -0.01(-8.93%)
Jan 26, 2022 0.1542 0.1644 0.1542 0.1579 50,180 +0.00(+1.87%)
Jan 25, 2022 0.1750 0.1750 0.1528 0.1550 45,687 -0.00(-3.06%)
Jan 24, 2022 0.1650 0.1650 0.1450 0.1599 380,569 -0.02(-9.10%)
Jan 21, 2022 0.1750 0.1770 0.1595 0.1759 87,760 -0.01(-4.92%)
Jan 20, 2022 0.1750 0.1940 0.1690 0.1850 48,199 +0.01(+7.56%)
Jan 19, 2022 0.1802 0.1887 0.1680 0.1720 82,147 -0.00(-2.16%)
Jan 18, 2022 0.1900 0.1900 0.1750 0.1758 81,256 -0.01(-6.04%)
Jan 14, 2022 0.1871 0 -0.00(-1.27%)
Jan 13, 2022 0.2095 0.2155 0.1895 0.1895 122,014 -0.01(-6.74%)
Jan 12, 2022 0.1997 0.2122 0.1994 0.2032 42,211 +0.01(+3.20%)
Jan 11, 2022 0.1899 0.1992 0.1899 0.1969 64,335 +0.01(+3.41%)
Jan 10, 2022 0.1933 0.1933 0.1854 0.1904 11,445 -0.02(-7.71%)
Jan 07, 2022 0.1907 0.2063 0.1800 0.2063 41,187 +0.02(+11.51%)
Jan 06, 2022 0.1950 0.1950 0.1727 0.1850 34,967 +0.00(+0.11%)
Jan 05, 2022 0.1970 0.2066 0.1802 0.1848 95,558 -0.02(-9.85%)
Jan 04, 2022 0.2165 0.2165 0.2003 0.2050 16,323 -0.01(-6.52%)
Jan 03, 2022 0.1913 0.2336 0.1913 0.2193 7,364 +0.01(+4.43%)
Dec 31, 2021 0.2300 0.2373 0.2100 0.2100 64,804 -0.02(-7.53%)
Dec 30, 2021 0.2217 0.2325 0.2181 0.2271 208,958 -0.01(-3.03%)
Dec 29, 2021 0.2402 0.2450 0.2254 0.2342 93,319 -0.01(-4.41%)
Dec 28, 2021 0.2525 0.2525 0.2320 0.2450 29,263 -0.02(-7.83%)
Dec 27, 2021 0.2700 0.2700 0.2430 0.2658 30,316 +0.02(+6.24%)
Dec 23, 2021 0.2277 0.2502 0.2138 0.2502 80,707 +0.03(+12.40%)
Dec 22, 2021 0.2100 0.2283 0.2100 0.2226 105,447 +0.00(+0.27%)
Dec 21, 2021 0.2200 0.2383 0.2135 0.2220 636,693 -0.01(-3.48%)
Dec 20, 2021 0.2441 0.2451 0.2273 0.2300 26,793 -0.01(-6.12%)
Dec 17, 2021 0.2358 0.2450 0.2271 0.2450 229,371 +0.01(+3.77%)
Dec 16, 2021 0.2391 0.2495 0.2271 0.2361 161,839 +0.00(+0.81%)
Dec 15, 2021 0.2324 0.2684 0.2121 0.2342 936,993 +0.00(+1.83%)
Dec 14, 2021 0.2789 0.2789 0.2248 0.2300 332,823 -0.04(-14.81%)
Dec 13, 2021 0.3100 0.3100 0.2588 0.2700 326,484 -0.04(-12.02%)
Dec 10, 2021 0.3150 0.3240 0.2760 0.3069 182,727 -0.01(-2.57%)
Dec 09, 2021 0.3462 0.3551 0.3046 0.3150 71,264 -0.03(-9.01%)
Dec 08, 2021 0.3480 0.3490 0.2925 0.3462 244,390 +0.01(+4.28%)
Dec 07, 2021 0.3500 0.3500 0.3262 0.3320 39,864 +0.01(+3.39%)
Dec 06, 2021 0.3153 0.3211 0.2905 0.3211 89,996 +0.02(+7.28%)
Dec 03, 2021 0.3321 0.3378 0.2993 0.2993 75,761 -0.03(-9.66%)
Dec 02, 2021 0.3375 0.3396 0.3307 0.3313 126,937 -0.01(-2.96%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.