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 (%)
Feb 28, 2018 0.0917 0.0950 0.0825 0.0880 4,026,456 -0.00(-4.35%)
Feb 27, 2018 0.0930 0.0930 0.0870 0.0920 3,222,165 +0.01(+7.48%)
Feb 26, 2018 0.0950 0.0970 0.0852 0.0856 8,815,650 -0.01(-9.89%)
Feb 23, 2018 0.0963 0.1040 0.0920 0.0950 2,203,497 +0.00(+0.00%)
Feb 22, 2018 0.0955 0.0974 0.0900 0.0950 4,105,401 -0.00(-0.42%)
Feb 21, 2018 0.0994 0.1020 0.0950 0.0954 3,561,907 -0.01(-7.20%)
Feb 20, 2018 0.1077 0.1100 0.1012 0.1028 5,691,575 +0.00(+3.84%)
Feb 16, 2018 0.0990 0.0990 0.0990 0 -0.01(-8.33%)
Feb 15, 2018 0.1150 0.1200 0.1070 0.1080 12,901,892 -0.00(-3.49%)
Feb 14, 2018 0.1033 0.1200 0.1032 0.1119 11,018,714 +0.01(+10.25%)
Feb 13, 2018 0.1077 0.1099 0.0981 0.1015 4,234,182 -0.01(-7.64%)
Feb 12, 2018 0.1000 0.1139 0.0970 0.1099 11,785,118 +0.02(+15.99%)
Feb 09, 2018 0.0945 0.1000 0.0885 0.0948 4,340,504 +0.00(+1.88%)
Feb 08, 2018 0.1039 0.1050 0.0940 0.0930 7,221,168 -0.01(-7.00%)
Feb 07, 2018 0.1032 0.1045 0.0981 0.1000 12,633,262 +0.00(+4.60%)
Feb 06, 2018 0.0820 0.0979 0.0800 0.0956 11,901,044 +0.01(+17.59%)
Feb 05, 2018 0.0880 0.0910 0.0776 0.0813 11,358,357 -0.01(-11.63%)
Feb 02, 2018 0.0887 0.0930 0.0761 0.0920 10,978,470 +0.00(+2.34%)
Feb 01, 2018 0.0932 0.0941 0.0806 0.0899 18,620,588 -0.00(-4.46%)
Jan 31, 2018 0.1010 0.1030 0.0912 0.0941 11,370,882 -0.01(-6.83%)
Jan 30, 2018 0.1065 0.1095 0.1020 0.1010 12,437,799 -0.01(-7.76%)
Jan 29, 2018 0.1180 0.1200 0.1090 0.1095 7,840,075 -0.01(-7.20%)
Jan 26, 2018 0.1200 0.1253 0.1170 0.1180 4,729,940 -0.00(-3.20%)
Jan 25, 2018 0.1268 0.1300 0.1200 0.1219 4,079,838 -0.00(-3.10%)
Jan 24, 2018 0.1200 0.1300 0.1171 0.1258 4,886,908 +0.01(+4.83%)
Jan 23, 2018 0.1197 0.1260 0.1150 0.1200 5,470,538 +0.00(+0.84%)
Jan 22, 2018 0.1201 0.1250 0.1180 0.1190 6,058,155 -0.01(-5.71%)
Jan 19, 2018 0.1311 0.1380 0.1240 0.1262 6,456,702 -0.00(-3.59%)
Jan 18, 2018 0.1280 0.1380 0.1255 0.1309 12,541,637 +0.01(+7.30%)
Jan 17, 2018 0.1242 0.1280 0.1120 0.1220 14,672,274 -0.01(-4.69%)
Jan 16, 2018 0.1401 0.1416 0.1240 0.1280 17,372,788 -0.01(-9.73%)
Jan 12, 2018 0.1418 0.1418 0.1418 0 +0.02(+12.46%)
Jan 11, 2018 0.1174 0.1350 0.1120 0.1261 15,601,957 +0.00(+3.18%)
Jan 10, 2018 0.1323 0.1323 0.1220 0.1222 10,880,660 -0.01(-7.42%)
Jan 09, 2018 0.1351 0.1370 0.1180 0.1320 26,760,960 -0.01(-4.14%)
Jan 08, 2018 0.1640 0.1640 0.1320 0.1377 50,298,504 -0.04(-23.46%)
Jan 05, 2018 0.1651 0.1900 0.1650 0.1799 12,572,660 +0.01(+6.53%)
Jan 04, 2018 0.1715 0.1750 0.1500 0.1689 26,491,740 -0.02(-9.06%)
Jan 03, 2018 0.2125 0.2130 0.1800 0.1857 26,634,520 -0.02(-11.15%)
Jan 02, 2018 0.2325 0.2350 0.2020 0.2090 14,938,075 -0.01(-5.00%)
Dec 29, 2017 0.2200 0.2200 0.2200 0 +0.01(+5.77%)
Dec 28, 2017 0.2026 0.2199 0.1960 0.2080 13,227,553 -0.01(-6.31%)
Dec 27, 2017 0.2450 0.2540 0.2150 0.2220 18,944,372 -0.02(-8.00%)
Dec 26, 2017 0.2255 0.2520 0.2240 0.2413 24,616,122 +0.03(+12.76%)
Dec 22, 2017 0.1716 0.2180 0.1384 0.2140 51,594,040 +0.01(+2.88%)
Dec 21, 2017 0.2745 0.2935 0.1998 0.2080 54,772,200 -0.05(-20.00%)
Dec 20, 2017 0.2671 0.3070 0.2210 0.2600 69,609,152 +0.01(+4.08%)
Dec 19, 2017 0.2390 0.3000 0.1802 0.2498 110,518,792 +0.03(+12.27%)
Dec 18, 2017 0.1525 0.2500 0.1450 0.2225 132,134,864 +0.08(+60.94%)
Dec 15, 2017 0.1216 0.1489 0.1187 0.1383 32,187,548 +0.02(+19.08%)
Dec 14, 2017 0.1217 0.1275 0.1110 0.1161 16,779,440 -0.01(-5.99%)
Dec 13, 2017 0.1450 0.1490 0.1150 0.1235 32,013,356 -0.02(-12.97%)
Dec 12, 2017 0.1450 0.1650 0.1375 0.1419 60,293,352 +0.01(+4.57%)
Dec 11, 2017 0.1119 0.1371 0.1070 0.1357 45,096,064 +0.03(+29.86%)
Dec 08, 2017 0.1001 0.1080 0.0931 0.1045 16,048,268 +0.00(+4.50%)
Dec 07, 2017 0.1123 0.1140 0.1000 0.1000 19,031,672 -0.01(-8.26%)
Dec 06, 2017 0.1129 0.1130 0.1055 0.1090 15,156,160 -0.00(-1.27%)
Dec 05, 2017 0.1164 0.1165 0.1040 0.1104 14,989,016 -0.00(-3.92%)
Dec 04, 2017 0.1200 0.1245 0.1098 0.1149 26,418,444 +0.00(+1.23%)
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.