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 )

0.0137 UNCHANGED
Streaming Delayed Price Updated: 1:39 PM EDT, Jun 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 (%)
Aug 31, 2020 0.1397 0.1397 0.1397 0.1397 5,841 +0.02(+15.45%)
Aug 28, 2020 0.1088 0.1210 0.1088 0.1210 300 +0.01(+10.00%)
Aug 27, 2020 0.1013 0.1119 0.1013 0.1100 13,717 +0.01(+5.57%)
Aug 26, 2020 0.1042 0.1042 0.1042 0.1042 269 +0.00(+0.10%)
Aug 25, 2020 0.1081 0.1098 0.1041 0.1041 9,050 -0.01(-6.30%)
Aug 24, 2020 0.1251 0.1251 0.1111 0.1111 48,300 -0.01(-6.72%)
Aug 21, 2020 0.1260 0.1260 0.1191 0.1191 7,000 -0.00(-0.67%)
Aug 20, 2020 0.1199 0.1199 0.1199 0.1199 500 +0.00(+3.54%)
Aug 19, 2020 0.1158 0.1158 0.1158 0.1158 444 -0.01(-6.39%)
Aug 18, 2020 0.1293 0.1293 0.1237 0.1237 1,404 -0.00(-1.04%)
Aug 17, 2020 0.1122 0.1250 0.1122 0.1250 7,716 +0.02(+19.05%)
Aug 14, 2020 0.1001 0.1050 0.1001 0.1050 200 +0.00(+1.25%)
Aug 13, 2020 0.1002 0.1037 0.0984 0.1037 19,950 +0.00(+0.00%)
Aug 12, 2020 0.1170 0.1170 0.1037 0.1037 3,150 -0.01(-9.75%)
Aug 11, 2020 0.1150 0.1200 0.1049 0.1149 15,600 +0.00(+0.00%)
Aug 10, 2020 0.1106 0.1149 0.1047 0.1149 8,000 +0.01(+10.27%)
Aug 07, 2020 0.1031 0.1098 0.1016 0.1042 28,400 -0.02(-17.95%)
Aug 06, 2020 0.1386 0.1386 0.1270 0.1270 12,672 -0.00(-2.31%)
Aug 05, 2020 0.1150 0.1486 0.1150 0.1300 110,940 +0.03(+36.70%)
Aug 03, 2020 0.0951 0.0951 0.0951 0 +0.02(+18.88%)
Jul 30, 2020 0.0800 0.0800 0.0800 0 -0.00(-0.87%)
Jul 29, 2020 0.0807 0.0807 0.0807 0.0807 10,000 +0.00(+1.00%)
Jul 28, 2020 0.0805 0.0805 0.0799 0.0799 7,345 -0.00(-5.22%)
Jul 27, 2020 0.0843 0.0843 0.0843 0.0843 500 +0.00(+6.17%)
Jul 22, 2020 0.0794 0.0794 0.0794 0 +0.00(+1.40%)
Jul 21, 2020 0.0840 0.0840 0.0711 0.0783 1,400 +0.01(+18.10%)
Jul 17, 2020 0.0663 0.0663 0.0663 0 +0.00(+0.00%)
Jul 16, 2020 0.0660 0.0700 0.0660 0.0663 720 -0.00(-3.91%)
Jul 15, 2020 0.0690 0.0690 0.0690 0.0690 128 -0.01(-14.92%)
Jul 14, 2020 0.0811 0.0811 0.0811 0.0811 144 +0.01(+16.19%)
Jul 13, 2020 0.0698 0.0698 0.0698 0.0698 2,600 +0.00(+0.29%)
Jul 10, 2020 0.0696 0.0696 0.0696 0.0696 1,000 -0.00(-1.97%)
Jul 08, 2020 0.0710 0.0710 0.0710 0 +0.00(+0.00%)
Jul 07, 2020 0.0720 0.0720 0.0710 0.0710 800 -0.00(-2.07%)
Jul 02, 2020 0.0725 0.0725 0.0725 0 +0.00(+0.00%)
Jul 01, 2020 0.0870 0.0870 0.0580 0.0725 8,302 +0.00(+3.57%)
Jun 30, 2020 0.0757 0.0796 0.0679 0.0700 8,905 -0.00(-5.41%)
Jun 29, 2020 0.0781 0.0781 0.0644 0.0740 3,193 +0.01(+9.63%)
Jun 26, 2020 0.0750 0.0750 0.0607 0.0675 2,400 -0.01(-11.07%)
Jun 25, 2020 0.0820 0.0820 0.0759 0.0759 708 -0.01(-7.55%)
Jun 24, 2020 0.0755 0.0821 0.0755 0.0821 1,254 +0.01(+8.03%)
Jun 23, 2020 0.0760 0.0760 0.0760 154 +0.00(+0.00%)
Jun 22, 2020 0.0769 0.0786 0.0760 0.0760 4,700 +0.00(+0.40%)
Jun 19, 2020 0.0860 0.0860 0.0757 0.0757 11,200 -0.01(-6.43%)
Jun 18, 2020 0.0802 0.0809 0.0802 0.0809 900 +0.00(+4.79%)
Jun 17, 2020 0.0862 0.0862 0.0772 0.0772 6,050 -0.01(-11.57%)
Jun 16, 2020 0.0880 0.0887 0.0873 0.0873 400 -0.00(-0.80%)
Jun 15, 2020 0.0767 0.0885 0.0767 0.0880 2,000 +0.01(+16.25%)
Jun 12, 2020 0.0757 0.0757 0.0757 87 +0.00(+0.00%)
Jun 11, 2020 0.0840 0.0840 0.0757 0.0757 21,033 -0.02(-21.80%)
Jun 10, 2020 0.0968 0.0968 0.0968 0.0968 180 +0.01(+5.79%)
Jun 09, 2020 0.1000 0.1000 0.0844 0.0915 19,959 -0.01(-7.58%)
Jun 08, 2020 0.1069 0.1069 0.0939 0.0990 6,951 +0.09(+1078.57%)
May 11, 2020 0.0084 0.0084 0.0084 0 +0.00(+5.00%)
May 08, 2020 0.0100 0.0100 0.0072 0.0080 88,900 +0.00(+23.08%)
May 07, 2020 0.0100 0.0100 0.0030 0.0065 16,300 -0.00(-29.35%)
May 06, 2020 0.0092 0.0092 0.0092 0.0092 30,000 +0.00(+0.00%)
May 05, 2020 0.0063 0.0092 0.0063 0.0092 7,001 -0.00(-17.12%)
May 04, 2020 0.0109 0.0130 0.0058 0.0111 22,923 +0.00(+0.91%)
May 01, 2020 0.0119 0.0119 0.0110 0.0110 3,700 -0.00(-8.33%)
Apr 30, 2020 0.0210 0.0210 0.0082 0.0120 26,259 -0.00(-20.53%)
Apr 29, 2020 0.0151 0.0151 0.0151 0.0151 9,501 +0.00(+30.17%)
Apr 28, 2020 0.0170 0.0170 0.0116 0.0116 1,595 -0.00(-0.85%)
Apr 27, 2020 0.0117 0.0117 0.0117 0.0117 450 -0.00(-0.85%)
Apr 24, 2020 0.0118 0.0118 0.0118 0.0118 11,200 +0.00(+22.92%)
Apr 23, 2020 0.0118 0.0118 0.0022 0.0096 2,785 -0.00(-18.64%)
Apr 22, 2020 0.0118 0.0118 0.0118 15 +0.00(+0.00%)
Apr 21, 2020 0.0118 0.0118 0.0118 0.0118 1,000 +0.00(+66.20%)
Apr 17, 2020 0.0071 0.0071 0.0071 0 -0.00(-37.17%)
Apr 16, 2020 0.0071 0.0113 0.0071 0.0113 2,000 +0.00(+2.73%)
Apr 15, 2020 0.0136 0.0136 0.0110 0.0110 3,600 +0.00(+46.67%)
Apr 13, 2020 0.0075 0.0075 0.0075 0 -0.00(-28.57%)
Apr 09, 2020 0.0118 0.0118 0.0105 0.0105 2,500 +0.00(+31.25%)
Apr 08, 2020 0.0080 0.0080 0.0080 0.0080 150 -0.00(-11.11%)
Apr 06, 2020 0.0090 0.0090 0.0090 0 -0.00(-2.17%)
Apr 03, 2020 0.0092 0.0092 0.0092 0.0092 25,000 +0.00(+0.00%)
Apr 01, 2020 0.0092 0.0092 0.0092 0 -0.00(-29.23%)
Mar 30, 2020 0.0130 0.0130 0.0130 0 +0.00(+42.86%)
Mar 27, 2020 0.0091 0.0091 0.0091 0.0091 30,000 +0.00(+82.00%)
Mar 20, 2020 0.0050 0.0050 0.0050 0 -0.01(-57.26%)
Mar 19, 2020 0.0120 0.0120 0.0117 0.0117 15,900 +0.00(+17.00%)
Mar 18, 2020 0.0100 0.0100 0.0100 0.0100 24,000 +0.00(+0.00%)
Mar 17, 2020 0.0130 0.0130 0.0100 0.0100 20,700 -0.20(-95.17%)
Mar 16, 2020 0.2070 0.2070 0.2070 0.2070 241 +0.20(+1764.86%)
Mar 13, 2020 0.0130 0.0130 0.0111 0.0111 14,500 +0.01(+141.30%)
Mar 09, 2020 0.0046 0.0046 0.0046 0 -0.01(-53.06%)
Mar 06, 2020 0.0098 0.0098 0.0098 0.0098 800 -0.00(-20.97%)
Mar 05, 2020 0.0124 0.0124 0.0124 0.0124 650 -0.00(-1.59%)
Mar 04, 2020 0.0126 0.0126 0.0126 50 +0.00(+0.00%)
Feb 26, 2020 0.0126 0.0126 0.0126 0 +0.00(+0.00%)
Feb 24, 2020 0.0126 0.0126 0.0126 0 -0.00(-0.79%)
Feb 20, 2020 0.0127 0.0127 0.0127 0 +0.01(+154.00%)
Feb 14, 2020 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Feb 05, 2020 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Feb 03, 2020 0.0050 0.0050 0.0050 0.0050 7,000 -0.01(-53.70%)
Jan 28, 2020 0.0108 0.0108 0.0108 0 +0.00(+0.00%)
Jan 21, 2020 0.0108 0.0108 0.0108 0 +0.00(+0.00%)
Jan 17, 2020 0.0108 0.0108 0.0108 0.0108 2,500 -0.00(-16.92%)
Jan 15, 2020 0.0130 0.0130 0.0130 0 +0.01(+71.05%)
Jan 10, 2020 0.0076 0.0076 0.0076 0 +0.00(+0.00%)
Jan 09, 2020 0.0076 0.0076 0.0076 0.0076 1,000 +0.00(+0.00%)
Jan 07, 2020 0.0076 0.0076 0.0076 0 +0.01(+245.45%)
Jan 03, 2020 0.0022 0.0022 0.0022 0 -0.01(-81.03%)
Jan 02, 2020 0.0116 0.0116 0.0116 0.0116 10,000 +0.01(+127.45%)
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.