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 )

4.130 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 (%)
Apr 30, 2020 0.5300 0.5400 0.4900 0.5000 111,921 -0.04(-7.41%)
Apr 29, 2020 0.5300 0.6200 0.4800 0.5400 363,476 +0.04(+8.00%)
Apr 28, 2020 0.5200 0.5400 0.5000 0.5000 28,829 +0.01(+2.04%)
Apr 27, 2020 0.5200 0.5500 0.4900 0.4900 87,842 +0.00(+0.00%)
Apr 24, 2020 0.5000 0.5300 0.4900 0.4900 123,202 +0.00(+0.00%)
Apr 23, 2020 0.4600 0.5700 0.4600 0.4900 207,468 +0.03(+7.69%)
Apr 22, 2020 0.4750 0.4750 0.4550 0.4550 5,761 -0.01(-3.19%)
Apr 21, 2020 0.4650 0.4700 0.4500 0.4700 6,976 -0.01(-1.05%)
Apr 20, 2020 0.4900 0.4900 0.4550 0.4750 22,804 +0.02(+5.56%)
Apr 17, 2020 0.4950 0.4950 0.4500 0.4500 10,626 -0.01(-2.17%)
Apr 16, 2020 0.4300 0.4600 0.4300 0.4600 19,633 +0.03(+6.98%)
Apr 15, 2020 0.4300 0.4300 0.4300 0.4300 1,839 +0.00(+0.00%)
Apr 14, 2020 0.4400 0.4400 0.4300 0.4300 27,680 +0.00(+0.00%)
Apr 13, 2020 0.4300 0.4300 0.4100 0.4300 28,294 -0.01(-2.27%)
Apr 09, 2020 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Apr 08, 2020 0.4300 0.4400 0.4300 0.4400 33,420 -0.02(-3.30%)
Apr 07, 2020 0.4000 0.4600 0.4000 0.4550 40,219 +0.04(+8.33%)
Apr 06, 2020 0.4350 0.4400 0.4200 0.4200 48,129 +0.01(+3.70%)
Apr 03, 2020 0.4000 0.4050 0.4000 0.4050 5,149 +0.01(+1.25%)
Apr 02, 2020 0.4100 0.4250 0.3800 0.4000 41,086 +0.02(+5.26%)
Apr 01, 2020 0.4350 0.4350 0.3800 0.3800 36,155 -0.04(-9.52%)
Mar 31, 2020 0.4500 0.4500 0.4200 0.4200 6,204 -0.01(-2.33%)
Mar 30, 2020 0.4300 0.4800 0.4200 0.4300 13,954 +0.02(+4.88%)
Mar 27, 2020 0.4100 0.4100 0.3750 0.4100 62,094 +0.00(+0.00%)
Mar 26, 2020 0.4600 0.4700 0.4100 0.4100 43,860 -0.03(-6.82%)
Mar 25, 2020 0.4700 0.4700 0.4400 0.4400 27,162 -0.03(-5.38%)
Mar 24, 2020 0.4400 0.4900 0.4300 0.4650 71,751 +0.05(+12.05%)
Mar 23, 2020 0.4200 0.4200 0.4100 0.4150 12,805 -0.02(-3.49%)
Mar 20, 2020 0.4500 0.4500 0.4200 0.4300 54,841 +0.01(+2.38%)
Mar 19, 2020 0.4000 0.4300 0.4000 0.4200 46,957 +0.02(+5.00%)
Mar 18, 2020 0.3800 0.4000 0.3500 0.4000 44,289 -0.02(-5.88%)
Mar 17, 2020 0.4000 0.4400 0.4000 0.4250 24,927 +0.08(+21.43%)
Mar 16, 2020 0.3900 0.4000 0.3100 0.3500 72,245 -0.05(-12.50%)
Mar 13, 2020 0.4300 0.4500 0.4000 0.4000 73,645 -0.03(-6.98%)
Mar 12, 2020 0.4400 0.4950 0.3800 0.4300 131,273 -0.07(-14.00%)
Mar 11, 2020 0.5100 0.5100 0.4500 0.5000 89,757 +0.03(+6.38%)
Mar 10, 2020 0.5500 0.5500 0.4700 0.4700 39,059 -0.01(-2.08%)
Mar 09, 2020 0.5300 0.5700 0.4600 0.4800 242,987 -0.13(-21.31%)
Mar 06, 2020 0.5900 0.6100 0.5900 0.6100 102,747 +0.02(+3.39%)
Mar 05, 2020 0.5800 0.6200 0.5800 0.5900 175,699 +0.00(+0.00%)
Mar 04, 2020 0.5800 0.6000 0.5800 0.5900 45,908 +0.03(+5.36%)
Mar 03, 2020 0.5800 0.5900 0.5500 0.5600 73,815 -0.02(-3.45%)
Mar 02, 2020 0.5600 0.6000 0.5600 0.5800 226,586 +0.02(+3.57%)
Feb 28, 2020 0.5800 0.5900 0.5400 0.5600 218,258 -0.05(-8.20%)
Feb 27, 2020 0.5900 0.6200 0.5800 0.6100 65,889 +0.01(+1.67%)
Feb 26, 2020 0.6400 0.6600 0.5700 0.6000 213,975 -0.07(-10.45%)
Feb 25, 2020 0.6800 0.6900 0.5900 0.6700 160,439 +0.00(+0.00%)
Feb 24, 2020 0.7200 0.7300 0.6700 0.6700 100,929 -0.05(-6.94%)
Feb 21, 2020 0.7300 0.7300 0.6900 0.7200 68,939 +0.00(+0.00%)
Feb 20, 2020 0.7200 0.7800 0.7100 0.7200 47,121 +0.00(+0.00%)
Feb 19, 2020 0.7800 0.7900 0.7200 0.7200 152,750 -0.05(-6.49%)
Feb 18, 2020 0.7100 0.8000 0.7100 0.7700 349,903 -0.03(-3.75%)
Feb 14, 2020 0.8000 0.8000 0.8000 0 +0.07(+9.59%)
Feb 13, 2020 0.7900 0.8000 0.7200 0.7300 445,313 -0.08(-9.88%)
Feb 12, 2020 0.9600 1.050 0.7800 0.8100 769,466 -0.14(-14.74%)
Feb 11, 2020 0.6600 0.9700 0.6400 0.9500 959,661 +0.27(+39.71%)
Feb 10, 2020 0.6100 0.6900 0.6000 0.6800 370,662 +0.08(+13.33%)
Feb 07, 2020 0.6000 0.6100 0.5500 0.6000 185,347 -0.01(-1.64%)
Feb 06, 2020 0.6400 0.6400 0.5900 0.6100 138,466 -0.02(-3.17%)
Feb 05, 2020 0.5800 0.6400 0.5700 0.6300 130,208 +0.06(+10.53%)
Feb 04, 2020 0.5800 0.5800 0.5400 0.5700 47,926 -0.01(-1.72%)
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.