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

(TSV: BITF )

N/A UNCHANGED
Last Price Updated: 3:59 PM EDT, Apr 7, 2022 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, 2020 2.500 2.500 2.500 0 -0.16(-6.02%)
Dec 30, 2020 2.680 2.850 2.560 2.660 1,711,254 +0.11(+4.31%)
Dec 29, 2020 2.800 2.800 2.400 2.550 2,798,867 +0.44(+20.85%)
Dec 24, 2020 2.110 2.110 2.110 0 -0.26(-10.97%)
Dec 23, 2020 3.050 3.660 2.370 2.370 7,314,163 -0.56(-19.11%)
Dec 22, 2020 1.960 3.000 1.900 2.930 6,577,158 +1.17(+66.48%)
Dec 21, 2020 1.350 1.760 1.330 1.760 3,042,844 +0.43(+32.33%)
Dec 18, 2020 1.290 1.450 1.230 1.330 1,727,724 -0.06(-4.32%)
Dec 17, 2020 1.170 1.450 1.170 1.390 5,071,988 +0.35(+33.65%)
Dec 16, 2020 0.9900 1.040 0.9400 1.040 2,113,050 +0.20(+23.81%)
Dec 15, 2020 0.7300 0.8800 0.7100 0.8400 719,012 +0.13(+18.31%)
Dec 14, 2020 0.6800 0.7400 0.6700 0.7100 698,955 +0.05(+7.58%)
Dec 11, 2020 0.6700 0.6800 0.6400 0.6600 75,932 -0.03(-4.35%)
Dec 10, 2020 0.6500 0.6900 0.6100 0.6900 227,577 +0.06(+9.52%)
Dec 09, 2020 0.6300 0.7000 0.6100 0.6300 255,948 -0.04(-5.97%)
Dec 08, 2020 0.6800 0.7000 0.6500 0.6700 320,096 -0.04(-5.63%)
Dec 07, 2020 0.7200 0.7300 0.6900 0.7100 290,117 -0.02(-2.74%)
Dec 04, 2020 0.7600 0.7700 0.7100 0.7300 232,155 -0.04(-5.19%)
Dec 03, 2020 0.7600 0.8000 0.7500 0.7700 341,456 -0.02(-2.53%)
Dec 02, 2020 0.8000 0.8000 0.7500 0.7900 142,201 +0.01(+1.28%)
Dec 01, 2020 0.8000 0.8200 0.7600 0.7800 430,317 -0.03(-3.70%)
Nov 30, 2020 0.8100 0.8800 0.7800 0.8100 814,648 +0.09(+12.50%)
Nov 27, 2020 0.6900 0.7500 0.6500 0.7200 379,916 +0.04(+5.88%)
Nov 26, 2020 0.6100 0.7300 0.5600 0.6800 1,817,923 -0.20(-22.73%)
Nov 25, 2020 0.8900 0.9000 0.8400 0.8800 308,922 -0.01(-1.12%)
Nov 24, 2020 0.9200 0.9300 0.8100 0.8900 762,402 +0.07(+8.54%)
Nov 23, 2020 0.7200 0.8900 0.7200 0.8200 904,907 +0.12(+17.14%)
Nov 20, 2020 0.6600 0.7200 0.6600 0.7000 277,821 +0.03(+4.48%)
Nov 19, 2020 0.6700 0.6900 0.6500 0.6700 94,654 +0.03(+4.69%)
Nov 18, 2020 0.7200 0.7400 0.6400 0.6400 455,194 -0.03(-4.48%)
Nov 17, 2020 0.6300 0.7200 0.6300 0.6700 659,567 +0.04(+6.35%)
Nov 16, 2020 0.6200 0.6300 0.6000 0.6300 175,796 -0.01(-1.56%)
Nov 13, 2020 0.5700 0.6400 0.5000 0.6400 788,956 +0.09(+16.36%)
Nov 12, 2020 0.5900 0.6600 0.5400 0.5500 231,883 -0.03(-5.17%)
Nov 11, 2020 0.5300 0.6000 0.5300 0.5800 199,565 +0.04(+7.41%)
Nov 10, 2020 0.5300 0.5400 0.5200 0.5400 83,595 +0.00(+0.00%)
Nov 09, 2020 0.5800 0.6000 0.5200 0.5400 263,220 -0.08(-12.90%)
Nov 06, 2020 0.6900 0.6900 0.6200 0.6200 229,846 -0.02(-3.13%)
Nov 05, 2020 0.5800 0.6900 0.5800 0.6400 495,476 +0.09(+16.36%)
Nov 04, 2020 0.5200 0.5600 0.5100 0.5500 292,136 +0.04(+7.84%)
Nov 03, 2020 0.5400 0.5900 0.5100 0.5100 170,786 -0.03(-5.56%)
Nov 02, 2020 0.5400 0.5700 0.5200 0.5400 371,531 +0.03(+5.88%)
Oct 30, 2020 0.4850 0.5500 0.4800 0.5100 243,609 +0.02(+4.08%)
Oct 29, 2020 0.4700 0.5100 0.4400 0.4900 112,911 +0.04(+8.89%)
Oct 28, 2020 0.4500 0.4850 0.4000 0.4500 210,278 +0.00(+0.00%)
Oct 27, 2020 0.3900 0.5300 0.3800 0.4500 375,788 +0.08(+21.62%)
Oct 26, 2020 0.3650 0.4000 0.3650 0.3700 34,373 -0.01(-1.33%)
Oct 23, 2020 0.4000 0.4000 0.3600 0.3750 96,507 -0.02(-3.85%)
Oct 22, 2020 0.3850 0.4000 0.3800 0.3900 150,065 +0.02(+5.41%)
Oct 21, 2020 0.3500 0.3900 0.3500 0.3700 460,598 +0.04(+13.85%)
Oct 20, 2020 0.3500 0.3500 0.3250 0.3250 42,713 -0.01(-1.52%)
Oct 19, 2020 0.3250 0.3500 0.3250 0.3300 38,997 +0.00(+0.00%)
Oct 16, 2020 0.3400 0.3500 0.3250 0.3300 85,515 -0.01(-1.49%)
Oct 15, 2020 0.2900 0.3400 0.2900 0.3350 178,701 +0.04(+11.67%)
Oct 14, 2020 0.2900 0.3000 0.2850 0.3000 175,641 +0.01(+3.45%)
Oct 13, 2020 0.3000 0.3150 0.2900 0.2900 204,220 -0.01(-3.33%)
Oct 09, 2020 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Oct 08, 2020 0.2800 0.3000 0.2800 0.3000 131,520 +0.02(+5.26%)
Oct 07, 2020 0.3000 0.3000 0.2850 0.2850 48,091 -0.01(-1.72%)
Oct 06, 2020 0.2950 0.3000 0.2850 0.2900 58,213 +0.00(+0.00%)
Oct 05, 2020 0.2900 0.3100 0.2900 0.2900 74,829 -0.01(-1.69%)
Oct 02, 2020 0.3100 0.3100 0.2950 0.2950 56,391 -0.02(-4.84%)
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.