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 (%)
Jul 31, 2020 0.2233 0.2798 0.2100 0.2500 2,305,700 +0.03(+14.94%)
Jul 30, 2020 0.2221 0.2450 0.2052 0.2175 408,948 -0.01(-4.27%)
Jul 29, 2020 0.2130 0.2400 0.2021 0.2272 830,914 +0.02(+8.97%)
Jul 28, 2020 0.2310 0.2400 0.1900 0.2085 2,336,216 -0.03(-13.12%)
Jul 27, 2020 0.2200 0.2549 0.2100 0.2400 3,837,257 +0.04(+21.21%)
Jul 24, 2020 0.1890 0.2000 0.1849 0.1980 852,900 +0.02(+9.45%)
Jul 23, 2020 0.1610 0.1890 0.1610 0.1809 1,452,593 +0.02(+10.98%)
Jul 22, 2020 0.1650 0.1700 0.1600 0.1630 224,702 +0.00(+1.24%)
Jul 21, 2020 0.1701 0.1701 0.1550 0.1610 857,256 -0.00(-2.42%)
Jul 20, 2020 0.1600 0.1699 0.1520 0.1650 995,786 -0.00(-2.88%)
Jul 17, 2020 0.1866 0.1866 0.1600 0.1699 185,300 -0.00(-1.79%)
Jul 16, 2020 0.1800 0.1800 0.1700 0.1730 117,968 -0.00(-1.14%)
Jul 15, 2020 0.1850 0.1850 0.1700 0.1750 234,468 +0.00(+2.94%)
Jul 14, 2020 0.1700 0.1850 0.1700 0.1700 242,963 -0.01(-8.06%)
Jul 13, 2020 0.1875 0.1949 0.1700 0.1849 383,674 -0.00(-0.27%)
Jul 10, 2020 0.1950 0.1950 0.1800 0.1854 140,400 -0.00(-2.42%)
Jul 09, 2020 0.1950 0.1950 0.1800 0.1900 235,550 -0.01(-3.31%)
Jul 08, 2020 0.1890 0.2000 0.1825 0.1965 248,430 +0.01(+5.76%)
Jul 07, 2020 0.1930 0.1990 0.1825 0.1858 312,344 -0.00(-2.21%)
Jul 06, 2020 0.2000 0.2050 0.1840 0.1900 398,793 -0.01(-2.56%)
Jul 02, 2020 0.1900 0.2050 0.1885 0.1950 263,900 +0.01(+2.63%)
Jul 01, 2020 0.1900 0.2100 0.1900 0.1900 644,217 +0.00(+0.00%)
Jun 30, 2020 0.1890 0.2120 0.1890 0.1900 317,769 -0.01(-6.17%)
Jun 29, 2020 0.2200 0.2200 0.2025 0.2025 120,895 -0.01(-3.57%)
Jun 26, 2020 0.2200 0.2289 0.2000 0.2100 570,100 -0.01(-4.55%)
Jun 25, 2020 0.2160 0.2395 0.2160 0.2200 132,348 -0.00(-1.70%)
Jun 24, 2020 0.2339 0.2340 0.2150 0.2238 127,894 -0.01(-4.73%)
Jun 23, 2020 0.2200 0.2400 0.2150 0.2349 450,687 +0.01(+4.87%)
Jun 22, 2020 0.2400 0.2500 0.2100 0.2240 247,903 -0.01(-4.64%)
Jun 19, 2020 0.2400 0.2500 0.2200 0.2349 208,700 +0.01(+6.77%)
Jun 18, 2020 0.2400 0.2400 0.2200 0.2200 137,428 -0.01(-5.98%)
Jun 17, 2020 0.2350 0.2500 0.2201 0.2340 280,949 -0.00(-0.47%)
Jun 16, 2020 0.2330 0.2475 0.2283 0.2351 224,580 +0.01(+2.22%)
Jun 15, 2020 0.2300 0.2345 0.2160 0.2300 355,691 +0.00(+0.00%)
Jun 12, 2020 0.2300 0.2550 0.2213 0.2300 428,300 -0.00(-1.08%)
Jun 11, 2020 0.2900 0.2900 0.2175 0.2325 1,130,727 -0.05(-19.13%)
Jun 10, 2020 0.2356 0.3040 0.2300 0.2875 1,364,169 +0.05(+18.65%)
Jun 09, 2020 0.2600 0.2600 0.2300 0.2423 180,278 +0.00(+0.96%)
Jun 08, 2020 0.2500 0.2599 0.2100 0.2400 509,416 -0.01(-4.00%)
Jun 05, 2020 0.2600 0.2600 0.2288 0.2500 412,400 -0.01(-3.44%)
Jun 04, 2020 0.2589 0.2620 0.2100 0.2589 444,361 +0.01(+3.56%)
Jun 03, 2020 0.2725 0.2800 0.2411 0.2500 301,862 -0.02(-5.66%)
Jun 02, 2020 0.2700 0.3090 0.2452 0.2650 1,420,275 +0.02(+6.04%)
Jun 01, 2020 0.2400 0.2600 0.2310 0.2499 312,361 +0.01(+4.13%)
May 29, 2020 0.2420 0.2556 0.2400 0.2400 97,300 -0.01(-2.48%)
May 28, 2020 0.2300 0.2689 0.2150 0.2461 611,570 -0.00(-1.56%)
May 27, 2020 0.2350 0.2500 0.1950 0.2500 482,349 +0.02(+10.13%)
May 26, 2020 0.2500 0.2500 0.2039 0.2270 446,375 -0.02(-6.97%)
May 22, 2020 0.2330 0.2500 0.2125 0.2440 323,200 +0.01(+2.74%)
May 21, 2020 0.2530 0.2600 0.1925 0.2375 983,910 -0.02(-7.23%)
May 20, 2020 0.2600 0.2750 0.2530 0.2560 610,997 -0.00(-1.54%)
May 19, 2020 0.2950 0.3070 0.2515 0.2600 1,111,091 -0.04(-14.08%)
May 18, 2020 0.3480 0.3480 0.3000 0.3026 732,168 -0.03(-7.74%)
May 15, 2020 0.3200 0.3280 0.2901 0.3280 1,154,400 -0.00(-0.58%)
May 14, 2020 0.3300 0.3450 0.3030 0.3299 2,001,626 +0.02(+6.94%)
May 13, 2020 0.2955 0.3385 0.2910 0.3085 1,339,890 +0.01(+4.58%)
May 12, 2020 0.2850 0.3400 0.2800 0.2950 1,420,423 -0.04(-10.61%)
May 11, 2020 0.3650 0.3650 0.2630 0.3300 3,441,848 -0.06(-16.24%)
May 08, 2020 0.3200 0.4290 0.3100 0.3940 3,670,100 +0.09(+29.18%)
May 07, 2020 0.3000 0.3300 0.2922 0.3050 2,147,046 +0.01(+4.77%)
May 06, 2020 0.2645 0.2980 0.2450 0.2911 1,790,634 +0.04(+17.62%)
May 05, 2020 0.2199 0.2830 0.2140 0.2475 1,768,350 +0.03(+12.50%)
May 04, 2020 0.1950 0.2400 0.1816 0.2200 670,177 +0.02(+8.64%)
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.