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

Purpose Bitcoin ETF Currency Hgd (TSX: BTCC )

13.01 +0.40 (+3.17%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Feb 28, 2023 4.580 4.610 4.530 4.560 372,271 +0.00(+0.00%)
Feb 27, 2023 4.640 4.670 4.520 4.560 111,969 +0.03(+0.66%)
Feb 24, 2023 4.640 4.660 4.460 4.530 253,035 -0.15(-3.21%)
Feb 23, 2023 4.710 4.710 4.640 4.680 79,992 +0.04(+0.86%)
Feb 22, 2023 4.700 4.700 4.600 4.640 507,212 -0.13(-2.73%)
Feb 21, 2023 4.830 4.850 4.760 4.770 191,330 -0.08(-1.65%)
Feb 17, 2023 4.850 0 +0.05(+1.04%)
Feb 16, 2023 4.800 4.930 4.760 4.800 315,574 +0.07(+1.48%)
Feb 15, 2023 4.470 4.750 4.450 4.730 165,761 +0.37(+8.49%)
Feb 14, 2023 4.200 4.360 4.200 4.360 383,111 +0.13(+3.07%)
Feb 13, 2023 4.200 4.240 4.180 4.230 105,548 -0.03(-0.70%)
Feb 10, 2023 4.250 4.280 4.210 4.260 99,023 -0.05(-1.16%)
Feb 09, 2023 4.460 4.470 4.270 4.310 401,113 -0.16(-3.58%)
Feb 08, 2023 4.520 4.520 4.430 4.470 166,549 -0.07(-1.54%)
Feb 07, 2023 4.500 4.570 4.460 4.540 96,467 +0.03(+0.67%)
Feb 06, 2023 4.470 4.530 4.450 4.510 128,224 -0.06(-1.31%)
Feb 03, 2023 4.570 4.640 4.550 4.570 100,600 -0.12(-2.56%)
Feb 02, 2023 4.690 4.730 4.620 4.690 223,990 +0.07(+1.52%)
Feb 01, 2023 4.530 4.640 4.470 4.620 1,275,186 +0.10(+2.21%)
Jan 31, 2023 4.510 4.550 4.510 4.520 104,586 +0.07(+1.57%)
Jan 30, 2023 4.540 4.570 4.410 4.450 193,030 -0.09(-1.98%)
Jan 27, 2023 4.500 4.610 4.490 4.540 151,515 +0.01(+0.22%)
Jan 26, 2023 4.560 4.560 4.490 4.530 149,247 +0.01(+0.22%)
Jan 25, 2023 4.430 4.520 4.380 4.520 127,971 +0.01(+0.22%)
Jan 24, 2023 4.490 4.530 4.460 4.510 121,419 +0.00(+0.00%)
Jan 23, 2023 4.480 4.540 4.430 4.510 197,208 +0.14(+3.20%)
Jan 20, 2023 4.150 4.380 4.090 4.370 132,589 +0.24(+5.81%)
Jan 19, 2023 4.060 4.140 4.060 4.130 52,718 +0.09(+2.23%)
Jan 18, 2023 4.220 4.220 3.980 4.040 236,893 -0.15(-3.58%)
Jan 17, 2023 4.190 4.200 4.120 4.190 299,090 +0.01(+0.24%)
Jan 16, 2023 4.100 4.200 4.040 4.180 266,612 +0.37(+9.71%)
Jan 13, 2023 3.720 3.820 3.710 3.810 198,631 +0.07(+1.87%)
Jan 12, 2023 3.550 3.740 3.550 3.740 308,827 +0.28(+8.09%)
Jan 11, 2023 3.430 3.470 3.400 3.460 70,688 +0.01(+0.29%)
Jan 10, 2023 3.400 3.450 3.380 3.450 256,410 +0.06(+1.77%)
Jan 09, 2023 3.430 3.430 3.400 3.390 210,597 +0.05(+1.50%)
Jan 06, 2023 3.300 3.360 3.280 3.340 57,475 +0.03(+0.91%)
Jan 05, 2023 3.290 3.320 3.290 3.310 27,816 +0.01(+0.30%)
Jan 04, 2023 3.290 3.340 3.290 3.300 72,027 +0.03(+0.92%)
Jan 03, 2023 3.270 3.290 3.250 3.270 21,869 +0.06(+1.87%)
Dec 30, 2022 3.210 0 -0.03(-0.93%)
Dec 29, 2022 3.240 3.270 3.240 3.240 14,026 -0.01(-0.31%)
Dec 28, 2022 3.240 3.290 3.240 3.250 94,695 -0.03(-0.91%)
Dec 23, 2022 3.280 0 +0.00(+0.00%)
Dec 22, 2022 3.280 3.280 3.230 3.280 58,412 +0.00(+0.00%)
Dec 21, 2022 3.300 3.320 3.280 3.280 17,935 -0.05(-1.50%)
Dec 20, 2022 3.290 3.350 3.290 3.330 31,264 +0.10(+3.10%)
Dec 19, 2022 3.250 3.280 3.230 3.230 56,572 -0.07(-2.12%)
Dec 16, 2022 3.340 3.370 3.280 3.300 97,957 -0.14(-4.07%)
Dec 15, 2022 3.440 3.460 3.410 3.440 76,620 -0.05(-1.43%)
Dec 14, 2022 3.520 3.600 3.480 3.490 196,249 +0.01(+0.29%)
Dec 13, 2022 3.540 3.570 3.450 3.480 75,576 +0.11(+3.26%)
Dec 12, 2022 3.350 3.370 3.330 3.370 56,335 +0.02(+0.60%)
Dec 09, 2022 3.350 3.370 3.340 3.350 70,003 +0.00(+0.00%)
Dec 08, 2022 3.310 3.400 3.300 3.350 45,102 +0.05(+1.52%)
Dec 07, 2022 3.310 3.310 3.280 3.300 53,200 -0.03(-0.90%)
Dec 06, 2022 3.350 3.350 3.320 3.330 58,054 +0.01(+0.30%)
Dec 05, 2022 3.360 3.400 3.310 3.320 83,708 -0.02(-0.60%)
Dec 02, 2022 3.270 3.360 3.270 3.340 67,539 +0.04(+1.21%)
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.