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 (%)
Jun 30, 2017 0.0536 0.0559 0.0510 0.0520 899,984 -0.00(-4.06%)
Jun 29, 2017 0.0600 0.0600 0.0500 0.0542 2,046,479 -0.01(-8.52%)
Jun 28, 2017 0.0580 0.0600 0.0545 0.0592 1,490,971 +0.00(+3.95%)
Jun 27, 2017 0.0640 0.0640 0.0520 0.0570 1,382,548 -0.01(-9.52%)
Jun 26, 2017 0.0636 0.0690 0.0590 0.0630 1,145,790 -0.00(-0.97%)
Jun 23, 2017 0.0699 0.0699 0.0600 0.0636 1,634,584 -0.00(-6.44%)
Jun 22, 2017 0.0730 0.0730 0.0630 0.0680 1,230,452 -0.00(-3.55%)
Jun 21, 2017 0.0685 0.0725 0.0656 0.0705 2,886,742 +0.00(+3.37%)
Jun 20, 2017 0.0675 0.0779 0.0650 0.0682 3,568,533 +0.00(+4.28%)
Jun 19, 2017 0.0620 0.0660 0.0575 0.0654 1,994,077 +0.01(+9.00%)
Jun 16, 2017 0.0602 0.0660 0.0587 0.0600 1,566,643 -0.00(-1.96%)
Jun 15, 2017 0.0675 0.0690 0.0510 0.0612 4,032,209 -0.01(-9.73%)
Jun 14, 2017 0.0710 0.0710 0.0630 0.0678 1,353,012 -0.00(-4.51%)
Jun 13, 2017 0.0740 0.0747 0.0650 0.0710 2,475,322 -0.00(-3.27%)
Jun 12, 2017 0.0780 0.0830 0.0720 0.0734 3,389,582 -0.01(-7.67%)
Jun 09, 2017 0.0804 0.0850 0.0750 0.0795 2,989,055 -0.00(-4.22%)
Jun 08, 2017 0.0850 0.0890 0.0755 0.0830 3,615,125 -0.01(-6.74%)
Jun 07, 2017 0.1036 0.1073 0.0751 0.0890 8,719,122 -0.01(-7.77%)
Jun 06, 2017 0.0916 0.1195 0.0805 0.0965 16,410,504 +0.01(+9.04%)
Jun 05, 2017 0.0745 0.0951 0.0605 0.0885 16,388,998 +0.01(+18.00%)
Jun 02, 2017 0.0872 0.0872 0.0705 0.0750 7,317,419 -0.01(-8.54%)
Jun 01, 2017 0.1005 0.1085 0.0751 0.0820 10,543,755 -0.01(-13.23%)
May 31, 2017 0.0900 0.1000 0.0740 0.0945 4,748,264 +0.01(+13.86%)
May 30, 2017 0.0833 0.0940 0.0400 0.0830 7,817,743 +0.01(+7.93%)
May 26, 2017 0.1424 0.1448 0.0710 0.0769 17,322,788 -0.07(-47.00%)
May 25, 2017 0.1447 0.1790 0.1110 0.1451 22,365,300 +0.02(+17.02%)
May 24, 2017 0.0567 0.1290 0.0535 0.1240 11,154,983 +0.07(+125.45%)
May 23, 2017 0.0622 0.0660 0.0510 0.0550 2,903,714 -0.00(-8.33%)
May 22, 2017 0.0424 0.0648 0.0390 0.0600 6,890,359 +0.02(+46.34%)
May 19, 2017 0.0430 0.0430 0.0330 0.0410 829,963 -0.00(-4.65%)
May 18, 2017 0.0374 0.0430 0.0335 0.0430 1,629,720 +0.01(+22.86%)
May 17, 2017 0.0450 0.0470 0.0330 0.0350 995,587 -0.01(-18.60%)
May 16, 2017 0.0510 0.0530 0.0405 0.0430 1,179,674 -0.01(-15.69%)
May 15, 2017 0.0370 0.0510 0.0366 0.0510 4,736,002 +0.01(+35.28%)
May 12, 2017 0.0380 0.0380 0.0320 0.0377 1,240,080 +0.01(+16.00%)
May 11, 2017 0.0315 0.0380 0.0300 0.0325 1,160,052 +0.00(+10.17%)
May 10, 2017 0.0360 0.0390 0.0285 0.0295 2,000,212 -0.01(-18.28%)
May 09, 2017 0.0442 0.0460 0.0360 0.0361 2,613,738 -0.01(-19.78%)
May 08, 2017 0.0510 0.0510 0.0435 0.0450 1,216,197 -0.00(-8.16%)
May 05, 2017 0.0470 0.0500 0.0450 0.0490 744,131 +0.00(+2.08%)
May 04, 2017 0.0445 0.0500 0.0430 0.0480 2,121,846 +0.00(+4.35%)
May 03, 2017 0.0510 0.0510 0.0432 0.0460 683,475 -0.00(-9.80%)
May 02, 2017 0.0494 0.0520 0.0430 0.0510 872,640 +0.00(+8.51%)
May 01, 2017 0.0460 0.0530 0.0435 0.0470 2,341,172 +0.00(+3.30%)
Apr 28, 2017 0.0463 0.0490 0.0440 0.0455 1,157,870 -0.00(-3.19%)
Apr 27, 2017 0.0535 0.0554 0.0420 0.0470 3,201,188 -0.01(-11.32%)
Apr 26, 2017 0.0600 0.0600 0.0490 0.0530 4,822,729 -0.01(-8.78%)
Apr 25, 2017 0.0635 0.0670 0.0581 0.0581 575,946 -0.00(-4.75%)
Apr 24, 2017 0.0555 0.0618 0.0520 0.0610 2,011,871 +0.01(+19.26%)
Apr 21, 2017 0.0600 0.0670 0.0500 0.0512 2,864,642 -0.01(-21.19%)
Apr 20, 2017 0.0675 0.0698 0.0535 0.0649 1,139,089 +0.00(+0.78%)
Apr 19, 2017 0.0720 0.0750 0.0529 0.0644 915,988 -0.01(-8.00%)
Apr 18, 2017 0.0850 0.0850 0.0655 0.0700 602,154 +0.00(+0.00%)
Apr 17, 2017 0.0780 0.0820 0.0635 0.0700 568,893 -0.01(-10.31%)
Apr 13, 2017 0.0910 0.0910 0.0761 0.0780 587,969 -0.01(-15.16%)
Apr 12, 2017 0.0950 0.0950 0.0820 0.0920 327,886 -0.00(-3.16%)
Apr 11, 2017 0.0965 0.1000 0.0800 0.0950 335,788 -0.00(-1.04%)
Apr 10, 2017 0.0950 0.1050 0.0850 0.0960 447,827 +0.00(+1.05%)
Apr 07, 2017 0.1128 0.1180 0.0850 0.0950 374,986 -0.01(-5.00%)
Apr 06, 2017 0.0755 0.1180 0.0710 0.1000 2,396,715 +0.03(+42.86%)
Apr 05, 2017 0.0555 0.0700 0.0550 0.0700 1,478,837 +0.02(+31.83%)
Apr 04, 2017 0.0480 0.0560 0.0450 0.0531 1,473,182 +0.01(+16.07%)
Apr 03, 2017 0.0540 0.0540 0.0430 0.0457 676,584 -0.01(-12.02%)
Mar 31, 2017 0.0490 0.0530 0.0439 0.0520 893,739 +0.01(+18.45%)
Mar 30, 2017 0.0510 0.0510 0.0390 0.0439 3,886,548 -0.00(-6.60%)
Mar 29, 2017 0.0630 0.0630 0.0470 0.0470 1,319,754 -0.01(-19.10%)
Mar 28, 2017 0.0600 0.0645 0.0550 0.0581 804,450 +0.00(+5.44%)
Mar 27, 2017 0.0755 0.0790 0.0542 0.0551 3,864,147 -0.02(-27.50%)
Mar 24, 2017 0.0655 0.0800 0.0600 0.0760 472,323 +0.01(+20.63%)
Mar 23, 2017 0.0810 0.0810 0.0600 0.0630 764,013 -0.01(-14.86%)
Mar 22, 2017 0.0950 0.1000 0.0739 0.0740 1,700,737 -0.01(-12.94%)
Mar 21, 2017 0.1635 0.1635 0.0661 0.0850 5,916,922 -0.09(-50.00%)
Mar 20, 2017 0.1800 0.1800 0.1550 0.1700 221,681 -0.01(-4.23%)
Mar 17, 2017 0.1900 0.1900 0.1525 0.1775 214,858 -0.01(-6.58%)
Mar 16, 2017 0.1850 0.1945 0.1700 0.1900 384,325 +0.03(+15.85%)
Mar 15, 2017 0.1421 0.1650 0.1421 0.1640 203,039 +0.01(+9.33%)
Mar 14, 2017 0.1420 0.1500 0.1350 0.1500 123,357 -0.00(-1.96%)
Mar 13, 2017 0.1730 0.1800 0.1311 0.1530 1,005,268 -0.03(-15.00%)
Mar 10, 2017 0.1850 0.1999 0.1710 0.1800 512,117 +0.00(+0.00%)
Mar 09, 2017 0.1800 0.2089 0.1650 0.1800 416,398 +0.00(+0.00%)
Mar 08, 2017 0.2100 0.2100 0.1610 0.1800 476,986 -0.01(-5.26%)
Mar 07, 2017 0.1961 0.2250 0.1871 0.1900 383,228 -0.01(-5.00%)
Mar 06, 2017 0.2400 0.2480 0.1870 0.2000 756,249 -0.03(-13.46%)
Mar 03, 2017 0.3285 0.3500 0.2200 0.2311 1,146,635 -0.09(-27.78%)
Mar 02, 2017 0.2350 0.3300 0.2101 0.3200 1,327,705 +0.09(+37.34%)
Mar 01, 2017 0.1550 0.2400 0.1550 0.2330 1,459,998 +0.07(+41.64%)
Feb 28, 2017 0.1645 0.1645 0.1470 0.1645 108,497 +0.01(+6.13%)
Feb 27, 2017 0.1650 0.1650 0.1500 0.1550 252,041 -0.01(-6.06%)
Feb 24, 2017 0.1449 0.1775 0.1301 0.1650 771,396 +0.02(+17.86%)
Feb 23, 2017 0.1260 0.1500 0.1260 0.1400 296,093 +0.01(+7.69%)
Feb 22, 2017 0.1305 0.1477 0.1260 0.1300 149,836 +0.00(+0.00%)
Feb 21, 2017 0.1400 0.1500 0.1250 0.1300 214,029 -0.01(-7.08%)
Feb 17, 2017 0.1399 0.1399 0.1399 0 -0.01(-6.73%)
Feb 16, 2017 0.1800 0.1800 0.1200 0.1500 565,189 +0.03(+25.00%)
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.