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 )

45.39 USD +0.52 (+1.16%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 50.41 50.99 49.76 50.04 6,539,474 -0.78(-1.53%)
Mar 30, 2021 51.00 51.44 49.49 50.82 6,689,923 +1.37(+2.77%)
Mar 29, 2021 49.61 49.95 48.31 49.45 6,541,343 +3.02(+6.50%)
Mar 26, 2021 45.09 46.53 44.75 46.43 8,778,700 +1.93(+4.34%)
Mar 25, 2021 41.98 44.99 40.67 44.50 16,415,377 -0.50(-1.11%)
Mar 24, 2021 49.15 49.35 44.51 45.00 14,411,120 -1.75(-3.74%)
Mar 23, 2021 49.07 49.08 45.99 46.75 11,499,073 -2.75(-5.56%)
Mar 22, 2021 51.97 52.95 49.34 49.50 6,891,775 -3.46(-6.52%)
Mar 19, 2021 52.00 53.26 51.36 52.96 6,470,800 +2.15(+4.22%)
Mar 18, 2021 52.12 54.00 50.78 50.81 10,333,370 -1.18(-2.27%)
Mar 17, 2021 49.33 52.64 47.99 51.99 9,195,803 +2.13(+4.27%)
Mar 16, 2021 50.62 50.75 49.33 49.86 6,091,282 -1.52(-2.96%)
Mar 15, 2021 50.70 51.97 49.75 51.38 9,908,390 +1.38(+2.76%)
Mar 12, 2021 50.69 51.95 49.26 50.00 9,039,100 -2.30(-4.40%)
Mar 11, 2021 51.35 52.43 50.47 52.30 8,881,026 +1.88(+3.73%)
Mar 10, 2021 51.15 52.05 50.15 50.42 12,064,384 +1.30(+2.65%)
Mar 09, 2021 47.74 49.52 46.00 49.12 10,272,310 +3.72(+8.19%)
Mar 08, 2021 44.55 45.93 43.80 45.40 9,480,026 +1.60(+3.65%)
Mar 05, 2021 43.24 43.83 37.88 43.80 23,615,100 +2.40(+5.80%)
Mar 04, 2021 45.39 47.12 39.82 41.40 16,876,403 -4.76(-10.31%)
Mar 03, 2021 47.63 47.63 45.40 46.16 10,288,316 +2.04(+4.62%)
Mar 02, 2021 47.15 47.25 43.90 44.12 7,071,337 -1.70(-3.71%)
Mar 01, 2021 46.18 47.07 45.20 45.82 12,910,434 +2.62(+6.06%)
Feb 26, 2021 43.70 45.60 40.80 43.20 21,947,400 -2.44(-5.34%)
Feb 25, 2021 49.89 50.49 45.00 45.64 12,296,134 -2.76(-5.71%)
Feb 24, 2021 48.29 49.45 46.43 48.40 12,799,959 +2.56(+5.58%)
Feb 23, 2021 48.29 49.99 42.40 45.84 28,898,006 -7.66(-14.32%)
Feb 22, 2021 54.90 55.19 49.18 53.50 19,089,998 -3.20(-5.64%)
Feb 19, 2021 54.21 58.22 54.21 56.70 18,003,600 +3.80(+7.18%)
Feb 18, 2021 53.59 55.08 51.51 52.90 14,644,708 -1.17(-2.16%)
Feb 17, 2021 51.90 54.34 51.90 54.07 14,268,497 +3.76(+7.48%)
Feb 16, 2021 50.19 52.15 49.05 50.31 13,477,139 +1.40(+2.86%)
Feb 12, 2021 48.35 49.00 46.97 48.91 9,795,500 +0.91(+1.90%)
Feb 11, 2021 48.30 49.20 47.26 48.00 11,817,178 +3.05(+6.79%)
Feb 10, 2021 46.26 46.78 43.16 44.95 14,189,183 -2.95(-6.16%)
Feb 09, 2021 46.90 49.03 46.90 47.90 13,947,089 +2.21(+4.84%)
Feb 08, 2021 43.76 45.73 42.85 45.69 24,164,322 +7.81(+20.62%)
Feb 05, 2021 38.90 39.00 37.51 37.88 7,810,600 -0.08(-0.21%)
Feb 04, 2021 38.54 38.63 36.15 37.96 9,593,766 -0.10(-0.26%)
Feb 03, 2021 37.75 38.30 37.35 38.06 10,213,421 +1.26(+3.42%)
Feb 02, 2021 34.97 37.06 34.65 36.80 9,903,037 +2.85(+8.39%)
Feb 01, 2021 34.04 34.36 32.80 33.95 9,119,856 -0.74(-2.13%)
Jan 29, 2021 39.09 39.15 33.38 34.69 19,318,900 +1.04(+3.11%)
Jan 28, 2021 31.83 33.88 31.58 33.65 11,579,944 +2.28(+7.28%)
Jan 27, 2021 30.18 31.37 28.44 31.36 17,252,958 -0.13(-0.40%)
Jan 26, 2021 31.84 32.66 31.05 31.49 9,805,197 -1.56(-4.73%)
Jan 25, 2021 35.75 36.04 32.85 33.05 12,350,847 -1.40(-4.06%)
Jan 22, 2021 32.81 34.99 32.80 34.45 17,121,300 +2.52(+7.88%)
Jan 21, 2021 32.59 33.01 30.75 31.93 28,642,422 -3.41(-9.66%)
Jan 20, 2021 37.17 37.18 33.30 35.35 19,206,219 -2.71(-7.11%)
Jan 19, 2021 40.85 40.98 37.85 38.05 14,874,584 -1.29(-3.27%)
Jan 15, 2021 41.74 41.74 38.14 39.34 18,059,000 -4.19(-9.63%)
Jan 14, 2021 43.90 44.50 43.45 43.53 13,053,648 +3.18(+7.88%)
Jan 13, 2021 40.00 40.95 37.28 40.35 12,375,577 +1.43(+3.67%)
Jan 12, 2021 37.46 40.00 36.20 38.92 16,079,442 +1.52(+4.06%)
Jan 11, 2021 37.07 39.70 35.85 37.40 39,773,925 -7.02(-15.80%)
Jan 08, 2021 47.85 48.65 44.36 44.42 23,124,700 -0.55(-1.22%)
Jan 07, 2021 45.40 48.41 40.81 44.97 32,619,325 +1.04(+2.37%)
Jan 06, 2021 41.22 44.00 39.75 43.93 40,502,897 +4.52(+11.47%)
Jan 05, 2021 34.49 39.54 34.49 39.41 19,229,033 +4.33(+12.34%)
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.