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

Btcs Inc (OP: BTCS )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 31, 2019 0.0685 0.0720 0.0610 0.0680 210,400 -0.00(-2.86%)
Dec 30, 2019 0.0430 0.0750 0.0430 0.0700 223,053 +0.00(+2.94%)
Dec 27, 2019 0.0601 0.0750 0.0600 0.0680 129,300 -0.00(-6.59%)
Dec 26, 2019 0.0650 0.0795 0.0600 0.0728 105,770 +0.01(+12.00%)
Dec 24, 2019 0.0600 0.0800 0.0600 0.0650 219,700 +0.00(+6.56%)
Dec 23, 2019 0.0700 0.0800 0.0610 0.0610 54,261 -0.01(-17.57%)
Dec 20, 2019 0.0660 0.0800 0.0600 0.0740 40,300 -0.00(-1.33%)
Dec 19, 2019 0.0820 0.1000 0.0600 0.0750 94,714 -0.01(-6.25%)
Dec 18, 2019 0.0560 0.0800 0.0560 0.0800 142,235 +0.01(+14.12%)
Dec 17, 2019 0.0500 0.0800 0.0500 0.0701 123,639 -0.01(-12.27%)
Dec 16, 2019 0.0800 0.0832 0.0700 0.0799 476,638 +0.01(+14.31%)
Dec 13, 2019 0.0720 0.0800 0.0420 0.0699 157,700 -0.00(-2.92%)
Dec 12, 2019 0.0301 0.0830 0.0301 0.0720 66,387 -0.00(-5.51%)
Dec 11, 2019 0.0762 0.0832 0.0762 0.0762 71,258 -0.00(-0.52%)
Dec 10, 2019 0.0834 0.0834 0.0750 0.0766 43,921 +0.00(+1.46%)
Dec 09, 2019 0.0800 0.0800 0.0755 0.0755 61,314 -0.00(-4.07%)
Dec 06, 2019 0.0798 0.0834 0.0755 0.0787 63,300 -0.00(-5.64%)
Dec 05, 2019 0.0778 0.0834 0.0763 0.0834 50,173 +0.01(+9.74%)
Dec 04, 2019 0.0762 0.0845 0.0755 0.0760 72,948 -0.00(-1.30%)
Dec 03, 2019 0.0270 0.0795 0.0270 0.0770 76,413 -0.00(-3.75%)
Dec 02, 2019 0.0790 0.0849 0.0750 0.0800 56,615 +0.00(+5.12%)
Nov 29, 2019 0.0750 0.0849 0.0750 0.0761 25,100 +0.00(+1.33%)
Nov 27, 2019 0.0800 0.0850 0.0700 0.0751 33,200 -0.00(-6.13%)
Nov 26, 2019 0.0770 0.0840 0.0750 0.0800 150,104 -0.00(-0.37%)
Nov 25, 2019 0.0850 0.0950 0.0750 0.0803 282,611 -0.00(-5.64%)
Nov 22, 2019 0.0850 0.0999 0.0850 0.0851 65,600 -0.00(-0.47%)
Nov 21, 2019 0.0965 0.1000 0.0851 0.0855 132,464 -0.01(-8.16%)
Nov 20, 2019 0.0862 0.1000 0.0862 0.0931 52,951 +0.00(+3.44%)
Nov 19, 2019 0.1000 0.1000 0.0850 0.0900 199,238 +0.00(+4.65%)
Nov 18, 2019 0.0850 0.1000 0.0810 0.0860 399,787 -0.02(-21.46%)
Nov 15, 2019 0.0980 0.1150 0.0810 0.1095 39,400 +0.00(+1.39%)
Nov 14, 2019 0.1110 0.1200 0.1000 0.1080 21,194 -0.00(-2.70%)
Nov 13, 2019 0.1090 0.1150 0.0810 0.1110 75,162 +0.00(+1.83%)
Nov 12, 2019 0.0910 0.1175 0.0910 0.1090 290,963 +0.01(+8.46%)
Nov 11, 2019 0.0800 0.1028 0.0800 0.1005 31,956 +0.00(+0.00%)
Nov 08, 2019 0.1150 0.1200 0.0810 0.1005 166,000 -0.01(-12.61%)
Nov 07, 2019 0.1200 0.1200 0.1150 0.1150 58,260 -0.00(-2.13%)
Nov 06, 2019 0.1200 0.1200 0.1150 0.1175 14,899 -0.00(-2.08%)
Nov 05, 2019 0.1200 0.1200 0.1059 0.1200 52,019 +0.01(+13.31%)
Nov 04, 2019 0.1100 0.1350 0.1050 0.1059 185,772 -0.01(-11.75%)
Nov 01, 2019 0.1150 0.1200 0.1150 0.1200 28,400 +0.00(+0.84%)
Oct 31, 2019 0.1190 0.1225 0.1190 0.1190 96,629 +0.00(+0.00%)
Oct 30, 2019 0.0800 0.1250 0.0800 0.1190 76,937 -0.01(-6.96%)
Oct 29, 2019 0.1100 0.1280 0.1100 0.1279 66,640 +0.01(+5.70%)
Oct 28, 2019 0.1190 0.1300 0.1190 0.1210 177,137 -0.01(-5.47%)
Oct 25, 2019 0.1278 0.1280 0.1190 0.1280 91,500 +0.01(+6.58%)
Oct 24, 2019 0.1290 0.1290 0.1201 0.1201 45,856 -0.00(-3.92%)
Oct 23, 2019 0.1201 0.1290 0.1201 0.1250 72,411 +0.00(+4.08%)
Oct 22, 2019 0.1201 0.1246 0.1201 0.1201 56,750 +0.00(+0.00%)
Oct 21, 2019 0.1199 0.1285 0.1190 0.1201 46,851 +0.00(+1.35%)
Oct 18, 2019 0.1165 0.1200 0.1165 0.1185 79,000 +0.00(+2.16%)
Oct 17, 2019 0.1299 0.1299 0.1101 0.1160 81,600 -0.01(-5.31%)
Oct 16, 2019 0.1110 0.1300 0.1101 0.1225 158,132 +0.01(+8.41%)
Oct 15, 2019 0.1350 0.1350 0.1120 0.1130 336,630 -0.01(-9.53%)
Oct 14, 2019 0.1150 0.1370 0.1125 0.1249 152,139 +0.00(+4.08%)
Oct 11, 2019 0.1202 0.1345 0.1011 0.1200 211,000 -0.01(-10.51%)
Oct 10, 2019 0.1202 0.1400 0.1202 0.1341 55,984 -0.00(-2.47%)
Oct 09, 2019 0.1188 0.1448 0.1188 0.1375 64,397 +0.01(+5.36%)
Oct 08, 2019 0.1100 0.1400 0.1100 0.1305 28,801 -0.00(-3.55%)
Oct 07, 2019 0.1100 0.1579 0.1100 0.1353 23,069 -0.01(-8.83%)
Oct 04, 2019 0.1400 0.1488 0.1400 0.1484 55,400 +0.01(+7.54%)
Oct 03, 2019 0.1400 0.1500 0.1300 0.1380 111,029 -0.01(-4.83%)
Oct 02, 2019 0.1600 0.1600 0.1400 0.1450 188,246 -0.02(-9.38%)
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.