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:

Bitcoin Invt TR (OP: GBTC )

18.85 -0.19 (-1.00%)
Streaming Delayed Price Updated: 11:08 AM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 4.040 4.060 3.930 3.990 1,108,740 -0.07(-1.72%)
Jan 30, 2019 4.035 4.090 4.010 4.060 770,749 +0.04(+1.00%)
Jan 29, 2019 3.970 4.070 3.930 4.020 975,179 +0.09(+2.29%)
Jan 28, 2019 4.070 4.090 3.920 3.930 2,287,493 -0.26(-6.21%)
Jan 25, 2019 4.110 4.290 4.110 4.190 802,900 -0.06(-1.41%)
Jan 24, 2019 4.110 4.290 4.070 4.250 1,097,472 +0.13(+3.16%)
Jan 23, 2019 4.325 4.360 4.080 4.120 1,302,340 -0.13(-3.06%)
Jan 22, 2019 4.300 4.380 4.210 4.250 1,526,007 -0.09(-2.07%)
Jan 18, 2019 4.400 4.460 4.250 4.340 1,045,800 -0.09(-2.03%)
Jan 17, 2019 4.180 4.520 4.040 4.430 975,033 +0.19(+4.48%)
Jan 16, 2019 4.315 4.340 4.200 4.240 1,291,970 +0.03(+0.71%)
Jan 15, 2019 4.405 4.450 4.170 4.210 1,308,309 -0.26(-5.82%)
Jan 14, 2019 4.145 4.550 4.140 4.470 2,581,604 +0.15(+3.47%)
Jan 11, 2019 4.410 4.490 4.250 4.320 1,218,500 +0.00(+0.00%)
Jan 10, 2019 4.455 4.460 4.160 4.320 3,799,757 -0.39(-8.28%)
Jan 09, 2019 5.015 5.020 4.630 4.710 2,778,001 -0.25(-5.04%)
Jan 08, 2019 4.895 5.080 4.840 4.960 2,653,204 +0.10(+2.06%)
Jan 07, 2019 4.740 4.940 4.740 4.860 2,676,567 +0.33(+7.28%)
Jan 04, 2019 4.585 4.650 4.410 4.530 2,020,600 +0.01(+0.22%)
Jan 03, 2019 4.325 4.620 4.320 4.520 1,503,033 -0.10(-2.16%)
Jan 02, 2019 4.155 4.650 4.130 4.620 2,948,174 +0.66(+16.52%)
Dec 31, 2018 4.140 4.150 3.950 3.965 3,828,900 -0.21(-4.92%)
Dec 28, 2018 3.975 4.330 3.925 4.170 4,033,100 +0.13(+3.22%)
Dec 27, 2018 4.170 4.170 3.840 4.040 4,424,869 -0.21(-4.94%)
Dec 26, 2018 4.445 4.480 4.220 4.250 3,018,023 -0.54(-11.27%)
Dec 24, 2018 4.595 4.840 4.590 4.790 2,263,700 +0.47(+10.88%)
Dec 21, 2018 4.620 4.770 4.250 4.320 2,709,600 -0.31(-6.70%)
Dec 20, 2018 4.690 4.840 4.520 4.630 3,620,726 +0.32(+7.42%)
Dec 19, 2018 4.560 4.730 4.210 4.310 4,361,264 +0.16(+3.86%)
Dec 18, 2018 4.495 4.500 3.910 4.150 2,327,995 -0.20(-4.60%)
Dec 17, 2018 3.990 4.430 3.960 4.350 3,792,781 +0.51(+13.28%)
Dec 14, 2018 3.920 3.940 3.760 3.840 1,614,900 -0.04(-1.16%)
Dec 13, 2018 4.055 4.140 3.820 3.885 1,413,463 -0.17(-4.07%)
Dec 12, 2018 4.015 4.390 3.970 4.050 1,827,915 +0.10(+2.53%)
Dec 11, 2018 4.195 4.200 3.940 3.950 922,125 -0.08(-1.99%)
Dec 10, 2018 4.150 4.150 3.910 4.030 1,572,879 +0.05(+1.26%)
Dec 07, 2018 4.085 4.200 3.910 3.980 5,126,600 -0.31(-7.23%)
Dec 06, 2018 4.410 4.420 4.260 4.290 2,291,287 -0.22(-4.88%)
Dec 04, 2018 4.670 4.940 4.500 4.510 1,995,600 -0.24(-5.05%)
Dec 03, 2018 5.005 5.010 4.620 4.750 2,141,357 -0.24(-4.81%)
Nov 30, 2018 5.030 5.140 4.840 4.990 1,898,500 -0.30(-5.67%)
Nov 29, 2018 5.515 5.640 5.170 5.290 2,294,650 -0.25(-4.51%)
Nov 28, 2018 4.945 5.640 4.940 5.540 5,963,921 +0.84(+17.87%)
Nov 27, 2018 4.455 4.750 4.450 4.700 2,020,947 +0.21(+4.68%)
Nov 26, 2018 4.555 4.730 4.370 4.490 4,752,875 -0.39(-7.99%)
Nov 23, 2018 4.895 4.990 4.780 4.880 1,095,100 -0.15(-2.98%)
Nov 21, 2018 5.030 5.030 5.030 0 +0.14(+2.76%)
Nov 20, 2018 4.955 5.380 4.800 4.895 5,068,409 -0.51(-9.35%)
Nov 19, 2018 5.540 5.640 5.240 5.400 4,845,086 -0.65(-10.74%)
Nov 16, 2018 6.235 6.270 5.890 6.050 1,456,500 -0.20(-3.20%)
Nov 15, 2018 5.870 6.350 5.400 6.250 3,249,044 +0.27(+4.52%)
Nov 14, 2018 6.655 6.800 5.920 5.980 4,348,727 -0.89(-12.95%)
Nov 13, 2018 6.905 6.990 6.670 6.870 772,639 -0.04(-0.58%)
Nov 12, 2018 7.235 7.280 6.900 6.910 728,426 -0.15(-2.12%)
Nov 09, 2018 7.295 7.340 6.860 7.060 1,101,200 -0.38(-5.11%)
Nov 08, 2018 7.660 7.700 7.250 7.440 980,742 -0.28(-3.63%)
Nov 07, 2018 7.775 7.790 7.625 7.720 1,355,351 +0.23(+3.07%)
Nov 06, 2018 7.220 7.680 7.180 7.490 1,493,846 +0.33(+4.54%)
Nov 05, 2018 6.845 7.240 6.840 7.165 1,275,473 +0.24(+3.39%)
Nov 02, 2018 6.785 6.980 6.700 6.930 1,037,000 +0.29(+4.37%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.