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 (%)
May 28, 2021 0.6650 0.7000 0.6600 0.6713 210,309 -0.01(-2.10%)
May 27, 2021 0.6700 0.7000 0.6600 0.6857 311,357 +0.01(+0.84%)
May 26, 2021 0.7000 0.7100 0.6600 0.6800 309,594 +0.01(+2.09%)
May 25, 2021 0.6700 0.7000 0.6617 0.6661 198,641 -0.00(-0.57%)
May 24, 2021 0.6901 0.7100 0.6400 0.6699 486,793 -0.03(-4.30%)
May 21, 2021 0.6800 0.7500 0.6800 0.7000 403,545 -0.01(-1.41%)
May 20, 2021 0.6600 0.7435 0.6500 0.7100 418,605 +0.01(+1.78%)
May 19, 2021 0.7500 0.7510 0.5100 0.6976 1,210,337 -0.06(-8.21%)
May 18, 2021 0.7100 0.7800 0.7100 0.7600 637,002 +0.05(+6.29%)
May 17, 2021 0.7100 0.7450 0.6500 0.7150 574,387 -0.04(-5.30%)
May 14, 2021 0.5620 0.7599 0.5620 0.7550 1,363,010 +0.19(+34.58%)
May 13, 2021 0.6000 0.6480 0.5510 0.5610 1,238,358 -0.10(-15.00%)
May 12, 2021 0.7200 0.7200 0.6500 0.6600 518,017 -0.05(-7.69%)
May 11, 2021 0.6701 0.7800 0.6500 0.7150 715,747 +0.04(+6.72%)
May 10, 2021 0.7076 0.8000 0.6600 0.6700 1,144,141 -0.04(-6.29%)
May 07, 2021 0.7100 0.7200 0.7000 0.7150 580,673 -0.00(-0.43%)
May 06, 2021 0.8195 0.8400 0.7124 0.7181 1,357,816 -0.10(-12.37%)
May 05, 2021 0.8200 0.8500 0.7900 0.8195 622,250 -0.02(-2.43%)
May 04, 2021 0.8523 0.8600 0.7900 0.8399 592,817 -0.02(-2.34%)
May 03, 2021 0.8800 0.9400 0.8500 0.8600 523,210 -0.02(-2.27%)
Apr 30, 2021 0.8700 0.9000 0.8400 0.8800 466,700 +0.02(+2.68%)
Apr 29, 2021 0.9001 0.9001 0.8500 0.8570 370,722 -0.05(-5.80%)
Apr 28, 2021 0.9150 0.9400 0.8500 0.9098 621,425 -0.03(-2.75%)
Apr 27, 2021 0.9200 0.9603 0.9100 0.9355 475,707 +0.03(+2.80%)
Apr 26, 2021 0.8600 0.9100 0.8500 0.9100 789,194 +0.06(+7.05%)
Apr 23, 2021 0.8890 0.8890 0.8000 0.8501 1,042,900 -0.02(-1.84%)
Apr 22, 2021 0.8700 0.9200 0.8200 0.8660 825,490 -0.03(-3.32%)
Apr 21, 2021 0.9100 0.9200 0.8500 0.8957 593,477 -0.02(-2.15%)
Apr 20, 2021 0.9750 0.9750 0.8100 0.9154 1,385,269 -0.02(-2.15%)
Apr 19, 2021 0.9599 0.9900 0.9302 0.9355 1,102,828 -0.06(-6.45%)
Apr 16, 2021 1.000 1.030 0.8948 1.000 895,500 +0.02(+2.04%)
Apr 15, 2021 1.030 1.080 0.9000 0.9800 1,688,603 -0.04(-4.39%)
Apr 14, 2021 1.210 1.230 1.010 1.025 1,680,806 -0.10(-9.29%)
Apr 13, 2021 1.190 1.240 1.120 1.130 1,587,753 -0.02(-1.74%)
Apr 12, 2021 1.170 1.260 1.100 1.150 1,586,891 -0.02(-1.71%)
Apr 09, 2021 1.340 1.340 1.100 1.170 1,715,500 +0.08(+6.90%)
Apr 08, 2021 1.075 1.150 1.070 1.095 632,568 +0.02(+1.58%)
Apr 07, 2021 1.090 1.210 1.030 1.077 1,146,344 -0.04(-3.79%)
Apr 06, 2021 1.200 1.210 1.080 1.120 1,499,913 -0.04(-3.45%)
Apr 05, 2021 1.030 1.200 1.010 1.160 3,358,211 +0.14(+13.73%)
Apr 01, 2021 1.000 1.070 1.000 1.020 642,000 -0.01(-0.97%)
Mar 31, 2021 1.010 1.060 1.000 1.030 630,760 +0.01(+0.98%)
Mar 30, 2021 1.060 1.080 1.000 1.020 602,265 -0.02(-1.92%)
Mar 29, 2021 1.000 1.080 0.9700 1.040 1,137,460 +0.08(+7.91%)
Mar 26, 2021 0.8700 1.036 0.8700 0.9638 756,300 +0.09(+10.78%)
Mar 25, 2021 0.9001 0.9001 0.7900 0.8700 1,481,684 -0.06(-6.75%)
Mar 24, 2021 1.000 1.120 0.9000 0.9330 1,438,853 -0.07(-7.16%)
Mar 23, 2021 1.010 1.050 0.9900 1.005 1,346,871 -0.07(-6.07%)
Mar 22, 2021 1.150 1.170 1.020 1.070 1,286,283 -0.07(-6.14%)
Mar 19, 2021 1.150 1.180 1.100 1.140 1,148,700 +0.00(+0.00%)
Mar 18, 2021 1.190 1.215 1.070 1.140 1,370,596 -0.03(-2.56%)
Mar 17, 2021 1.130 1.210 1.010 1.170 1,546,409 +0.01(+0.86%)
Mar 16, 2021 1.340 1.360 1.090 1.160 2,605,790 -0.18(-13.11%)
Mar 15, 2021 1.330 1.390 1.250 1.335 4,151,370 +0.14(+11.25%)
Mar 12, 2021 1.020 1.230 0.9400 1.200 4,441,000 +0.16(+15.38%)
Mar 11, 2021 0.9499 1.135 0.9400 1.040 3,269,077 +0.11(+11.83%)
Mar 10, 2021 0.7950 1.000 0.7875 0.9300 2,297,265 +0.14(+17.72%)
Mar 09, 2021 0.8000 0.8004 0.7380 0.7900 2,241,370 +0.08(+11.27%)
Mar 08, 2021 0.7512 0.8399 0.7014 0.7100 2,073,920 +0.02(+2.16%)
Mar 05, 2021 0.7500 0.8600 0.6101 0.6950 1,608,800 -0.05(-6.71%)
Mar 04, 2021 0.8500 0.8500 0.6400 0.7450 1,665,855 -0.15(-16.29%)
Mar 03, 2021 1.100 1.100 0.8700 0.8900 1,758,248 -0.09(-9.18%)
Mar 02, 2021 1.180 1.210 0.9600 0.9800 3,092,471 -0.18(-15.15%)
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.