Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
Sep 30, 2021 219.96 258.00 210.00 215.82 295,372 +17.82(+9.00%)
Sep 29, 2021 184.32 208.14 177.00 198.00 60,769 +16.56(+9.13%)
Sep 28, 2021 193.20 203.40 181.26 181.44 33,285 -8.70(-4.58%)
Sep 27, 2021 180.00 190.26 174.06 190.14 19,028 +8.64(+4.76%)
Sep 24, 2021 185.76 187.44 180.06 181.50 13,649 -6.30(-3.35%)
Sep 23, 2021 193.20 193.20 184.80 187.80 15,410 -0.30(-0.16%)
Sep 22, 2021 184.20 193.14 180.78 188.10 14,175 +3.06(+1.65%)
Sep 21, 2021 204.12 208.20 183.60 185.04 37,697 +2.40(+1.31%)
Sep 20, 2021 186.60 195.00 180.12 182.64 19,298 -17.40(-8.70%)
Sep 17, 2021 201.54 201.54 195.06 200.04 14,648 -1.86(-0.92%)
Sep 16, 2021 204.00 204.06 196.80 201.90 14,461 -2.76(-1.35%)
Sep 15, 2021 213.54 214.86 198.90 204.66 24,952 -9.24(-4.32%)
Sep 14, 2021 223.80 228.36 204.18 213.90 38,718 -10.14(-4.53%)
Sep 13, 2021 232.26 236.10 222.66 224.04 32,336 -11.82(-5.01%)
Sep 10, 2021 234.90 251.88 230.16 235.86 58,337 +3.18(+1.37%)
Sep 09, 2021 225.48 233.88 219.06 232.68 33,027 +4.98(+2.19%)
Sep 08, 2021 234.00 240.00 219.00 227.70 33,065 -9.00(-3.80%)
Sep 07, 2021 243.60 255.18 234.66 236.70 44,435 -3.30(-1.38%)
Sep 03, 2021 252.00 252.00 234.30 240.00 55,905 +3.78(+1.60%)
Sep 02, 2021 270.00 311.88 228.00 236.22 255,058 -315.42(-57.18%)
Sep 01, 2021 417.60 564.00 417.60 551.64 212,537 +148.50(+36.84%)
Aug 31, 2021 394.26 409.80 377.40 403.14 3,318 +10.14(+2.58%)
Aug 30, 2021 349.20 397.20 337.08 393.00 5,919 +50.52(+14.75%)
Aug 27, 2021 348.00 348.00 336.06 342.48 2,136 +5.52(+1.64%)
Aug 26, 2021 342.06 365.94 336.06 336.96 3,290 -4.44(-1.30%)
Aug 25, 2021 339.00 353.94 330.00 341.40 1,919 -10.50(-2.98%)
Aug 24, 2021 327.24 366.00 322.92 351.90 5,343 +31.98(+10.00%)
Aug 23, 2021 318.00 329.88 312.00 319.92 1,841 +9.12(+2.93%)
Aug 20, 2021 309.54 317.64 306.00 310.80 1,792 -7.20(-2.26%)
Aug 19, 2021 330.00 333.00 312.66 318.00 2,205 -26.04(-7.57%)
Aug 18, 2021 335.40 359.10 318.12 344.04 7,141 +33.72(+10.87%)
Aug 17, 2021 312.00 321.00 301.80 310.32 2,523 -3.18(-1.01%)
Aug 16, 2021 336.00 334.02 312.06 313.50 2,933 -24.72(-7.31%)
Aug 13, 2021 342.00 354.00 333.90 338.22 4,456 -7.32(-2.12%)
Aug 12, 2021 354.90 365.94 342.30 345.54 2,275 -13.62(-3.79%)
Aug 11, 2021 357.18 372.24 352.20 359.16 5,291 -4.44(-1.22%)
Aug 10, 2021 378.00 378.00 351.60 363.60 2,968 -1.68(-0.46%)
Aug 09, 2021 360.00 383.82 345.00 365.28 6,793 +8.10(+2.27%)
Aug 06, 2021 366.00 388.80 337.26 357.18 16,293 -12.54(-3.39%)
Aug 05, 2021 410.40 444.00 360.00 369.72 74,187 +47.64(+14.79%)
Aug 04, 2021 306.00 398.34 300.12 322.08 48,716 +17.16(+5.63%)
Aug 03, 2021 306.00 311.46 292.26 304.92 2,800 +3.84(+1.28%)
Aug 02, 2021 306.00 312.12 290.10 301.08 3,760 -4.86(-1.59%)
Jul 30, 2021 311.40 319.80 300.90 305.94 3,473 -14.88(-4.64%)
Jul 29, 2021 327.00 340.92 318.00 320.82 5,490 -8.28(-2.52%)
Jul 28, 2021 324.00 347.94 313.50 329.10 6,744 +2.58(+0.79%)
Jul 27, 2021 332.40 387.06 288.60 326.52 33,508 +42.12(+14.81%)
Jul 26, 2021 306.00 306.78 276.00 284.40 5,765 -17.04(-5.65%)
Jul 23, 2021 321.72 362.70 300.00 301.44 17,302 -125.64(-29.42%)
Jul 22, 2021 444.00 444.00 417.06 427.08 1,406 -9.00(-2.06%)
Jul 21, 2021 438.00 446.70 420.00 436.08 1,858 +20.58(+4.95%)
Jul 20, 2021 420.00 420.00 399.06 415.50 1,142 +4.98(+1.21%)
Jul 19, 2021 391.92 419.94 367.98 410.52 2,477 +2.46(+0.60%)
Jul 16, 2021 433.86 438.66 408.00 408.06 3,484 -25.74(-5.93%)
Jul 15, 2021 450.00 455.94 432.00 433.80 2,140 -13.50(-3.02%)
Jul 14, 2021 474.00 473.94 441.00 447.30 3,112 -16.62(-3.58%)
Jul 13, 2021 476.88 486.00 462.18 463.92 1,861 -17.76(-3.69%)
Jul 12, 2021 504.00 509.64 481.44 481.68 1,931 -19.32(-3.86%)
Jul 09, 2021 484.80 527.10 474.00 501.00 5,850 +26.94(+5.68%)
Jul 08, 2021 453.78 485.94 438.00 474.06 4,490 -8.88(-1.84%)
Jul 07, 2021 528.00 539.94 469.20 482.94 7,752 -47.82(-9.01%)
Jul 06, 2021 570.00 570.24 516.00 530.76 5,336 -39.24(-6.88%)
Jul 02, 2021 582.00 582.00 564.42 570.00 2,009 -11.28(-1.94%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.