Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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
Last 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 (%)
Oct 29, 2021 0.3393 0.3480 0.3280 0.3438 95,126 +0.02(+5.40%)
Oct 28, 2021 0.3221 0.3294 0.3135 0.3262 32,361 +0.00(+1.53%)
Oct 27, 2021 0.3168 0.3324 0.3130 0.3213 119,993 -0.02(-5.28%)
Oct 26, 2021 0.3348 0.3392 93,691 -0.01(-2.47%)
Oct 25, 2021 0.3587 0.3880 0.3380 0.3478 110,785 +0.02(+4.79%)
Oct 22, 2021 0.3488 0.3488 0.3076 0.3319 116,585 +0.00(+0.24%)
Oct 21, 2021 0.4000 0.4000 0.3308 0.3311 245,600 -0.03(-8.61%)
Oct 20, 2021 0.3557 0.3840 0.3557 0.3623 249,566 -0.01(-3.13%)
Oct 19, 2021 0.4010 0.4010 0.3582 0.3740 262,802 +0.01(+1.77%)
Oct 18, 2021 0.3362 0.3712 0.3205 0.3675 467,950 +0.05(+14.66%)
Oct 15, 2021 0.2900 0.3205 0.2825 0.3205 39,149 +0.04(+12.34%)
Oct 14, 2021 0.2875 0.2916 0.2796 0.2853 7,500 +0.00(+1.60%)
Oct 13, 2021 0.2736 0.2979 0.2644 0.2808 28,517 +0.00(+1.37%)
Oct 12, 2021 0.2998 0.2999 0.2719 0.2770 48,123 -0.02(-7.61%)
Oct 11, 2021 0.2698 0.3100 0.2698 0.2998 35,358 +0.01(+5.05%)
Oct 08, 2021 0.2864 0.2936 0.2854 0.2854 30,572 -0.00(-0.80%)
Oct 07, 2021 0.3000 0.3000 0.2782 0.2877 29,800 -0.01(-3.46%)
Oct 06, 2021 0.3197 0.3198 0.2935 0.2980 116,699 -0.01(-2.87%)
Oct 05, 2021 0.2979 0.3072 0.2797 0.3068 142,014 +0.04(+13.29%)
Oct 04, 2021 0.2711 0.2711 0.2347 0.2708 40,397 +0.03(+13.02%)
Oct 01, 2021 0.2410 0.2574 0.2375 0.2396 76,405 +0.02(+8.32%)
Sep 30, 2021 0.2273 0.2313 0.2120 0.2212 77,163 -0.01(-2.51%)
Sep 29, 2021 0.2660 0.2660 0.2216 0.2269 52,253 -0.01(-5.10%)
Sep 28, 2021 0.3170 0.3170 0.2326 0.2391 214,438 -0.11(-30.70%)
Sep 27, 2021 0.3392 0.3630 0.3392 0.3450 8,287 -0.00(-0.95%)
Sep 24, 2021 0.3552 0.3552 0.3141 0.3483 11,737 +0.00(+0.96%)
Sep 23, 2021 0.3615 0.3755 0.3450 0.3450 57,276 -0.01(-4.11%)
Sep 22, 2021 0.3162 0.3690 0.3092 0.3598 71,740 +0.04(+10.95%)
Sep 21, 2021 0.3194 0.3451 0.3095 0.3243 96,517 +0.01(+3.38%)
Sep 20, 2021 0.3664 0.3664 0.3137 0.3137 39,721 -0.06(-16.68%)
Sep 17, 2021 0.3779 0.3805 0.3589 0.3765 16,754 +0.00(+1.07%)
Sep 16, 2021 0.4012 0.4027 0.3664 0.3725 38,555 -0.03(-6.88%)
Sep 15, 2021 0.3951 0.4117 0.3880 0.4000 12,212 +0.00(+0.05%)
Sep 14, 2021 0.4005 0.4189 0.3942 0.3998 41,781 +0.01(+2.91%)
Sep 13, 2021 0.4205 0.4220 0.3850 0.3885 60,715 -0.03(-7.74%)
Sep 10, 2021 0.4170 0.4430 0.4080 0.4211 40,508 -0.03(-5.88%)
Sep 09, 2021 0.4603 0.4603 0.4474 0.4474 61,887 -0.00(-0.58%)
Sep 08, 2021 0.4617 0.4617 0.4422 0.4500 71,515 +0.03(+6.01%)
Sep 07, 2021 0.4790 0.4800 0.4180 0.4245 158,233 -0.04(-8.24%)
Sep 03, 2021 0.4750 0.4901 0.4626 0.4626 65,282 -0.01(-2.61%)
Sep 02, 2021 0.4894 0.4894 0.4473 0.4750 57,353 +0.01(+2.53%)
Sep 01, 2021 0.3740 0.4633 0.3566 0.4633 95,475 +0.09(+23.05%)
Aug 31, 2021 0.3791 0.3981 0.3715 0.3765 103,985 -0.01(-3.46%)
Aug 30, 2021 0.4127 0.4200 0.3900 0.3900 9,559 -0.00(-0.61%)
Aug 27, 2021 0.4042 0.4100 0.3775 0.3924 59,067 +0.01(+3.81%)
Aug 26, 2021 0.3810 0.3810 0.3780 0.3780 4,945 -0.00(-0.53%)
Aug 25, 2021 0.3580 0.3800 0.3416 0.3800 23,896 +0.03(+8.51%)
Aug 24, 2021 0.3652 0.3717 0.3500 0.3502 56,219 -0.03(-7.87%)
Aug 23, 2021 0.3891 0.3891 0.3710 0.3801 68,443 -0.00(-0.52%)
Aug 20, 2021 0.3762 0.4000 0.3665 0.3821 69,579 +0.02(+6.97%)
Aug 19, 2021 0.3951 0.3951 0.3572 0.3572 32,864 -0.05(-11.52%)
Aug 18, 2021 0.4100 0.4148 0.3925 0.4037 31,056 -0.00(-1.10%)
Aug 17, 2021 0.4349 0.4349 0.4082 0.4082 41,563 -0.03(-6.61%)
Aug 16, 2021 0.4605 0.4605 0.4369 0.4371 7,915 -0.02(-5.37%)
Aug 13, 2021 0.4248 0.4711 0.4248 0.4619 44,229 +0.02(+4.03%)
Aug 12, 2021 0.4612 0.4799 0.4370 0.4440 140,498 -0.03(-6.82%)
Aug 11, 2021 0.4871 0.4871 0.4652 0.4765 13,630 +0.01(+2.14%)
Aug 10, 2021 0.4929 0.5345 0.4658 0.4665 92,059 -0.03(-6.12%)
Aug 09, 2021 0.5420 0.5420 0.4577 0.4969 46,057 +0.03(+5.84%)
Aug 06, 2021 0.4041 0.4808 0.3976 0.4695 49,250 +0.06(+15.24%)
Aug 05, 2021 0.3738 0.4234 0.3738 0.4074 22,752 +0.03(+6.65%)
Aug 04, 2021 0.3564 0.4070 0.3564 0.3820 18,707 +0.02(+5.38%)
Aug 03, 2021 0.3815 0.3815 0.3532 0.3625 5,252 -0.00(-0.77%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.