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

Purpose Bitcoin ETF Currency Hgd (TSX: BTCC )

13.01 +0.40 (+3.17%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 2024 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, 2023 5.680 5.680 5.620 5.620 67,985 -0.03(-0.53%)
Jul 28, 2023 5.650 5.700 5.620 5.650 70,792 +0.02(+0.36%)
Jul 27, 2023 5.680 5.680 5.600 5.630 43,492 -0.06(-1.05%)
Jul 26, 2023 5.640 5.690 5.630 5.690 77,670 +0.07(+1.25%)
Jul 25, 2023 5.600 5.660 5.600 5.620 74,515 +0.02(+0.36%)
Jul 24, 2023 5.640 5.640 5.550 5.600 325,635 -0.16(-2.78%)
Jul 21, 2023 5.760 5.790 5.730 5.760 76,425 +0.04(+0.70%)
Jul 20, 2023 5.810 5.830 5.700 5.720 249,432 -0.08(-1.38%)
Jul 19, 2023 5.760 5.820 5.740 5.800 198,455 +0.07(+1.22%)
Jul 18, 2023 5.750 5.800 5.680 5.730 257,089 -0.03(-0.52%)
Jul 17, 2023 5.860 5.870 5.710 5.760 148,148 -0.06(-1.03%)
Jul 14, 2023 6.050 6.080 5.790 5.820 673,214 -0.33(-5.37%)
Jul 13, 2023 5.920 6.200 5.910 6.150 474,213 +0.28(+4.77%)
Jul 12, 2023 6.090 6.090 5.850 5.870 187,713 -0.09(-1.51%)
Jul 11, 2023 5.980 5.980 5.900 5.960 67,982 -0.13(-2.13%)
Jul 10, 2023 5.850 6.090 5.840 6.090 104,507 +0.23(+3.92%)
Jul 07, 2023 5.840 5.890 5.830 5.860 97,279 +0.03(+0.51%)
Jul 06, 2023 5.940 5.940 5.770 5.830 218,448 -0.06(-1.02%)
Jul 05, 2023 5.860 5.920 5.850 5.890 128,891 -0.06(-1.01%)
Jul 04, 2023 6.000 6.020 5.930 5.950 116,940 +0.07(+1.19%)
Jun 30, 2023 5.880 0 -0.04(-0.68%)
Jun 29, 2023 5.940 5.950 5.870 5.920 102,882 +0.09(+1.54%)
Jun 28, 2023 5.850 5.890 5.780 5.830 108,362 -0.08(-1.35%)
Jun 27, 2023 5.920 6.000 5.880 5.910 130,098 +0.05(+0.85%)
Jun 26, 2023 5.890 5.930 5.790 5.860 141,932 -0.13(-2.17%)
Jun 23, 2023 5.810 6.060 5.790 5.990 412,769 +0.15(+2.57%)
Jun 22, 2023 5.840 5.870 5.730 5.840 265,969 +0.01(+0.17%)
Jun 21, 2023 5.640 5.950 5.610 5.830 509,412 +0.38(+6.97%)
Jun 20, 2023 5.200 5.450 5.170 5.450 408,572 +0.28(+5.42%)
Jun 19, 2023 5.140 5.230 5.090 5.170 119,342 +0.06(+1.17%)
Jun 16, 2023 4.940 5.110 4.870 5.110 212,854 +0.20(+4.07%)
Jun 15, 2023 4.840 4.920 4.810 4.910 92,877 -0.08(-1.60%)
Jun 14, 2023 5.030 5.030 4.990 4.990 76,232 +0.00(+0.00%)
Jun 13, 2023 5.050 5.060 4.980 4.990 71,691 +0.01(+0.20%)
Jun 12, 2023 5.000 5.020 4.970 4.980 128,616 -0.13(-2.54%)
Jun 09, 2023 5.160 5.160 5.090 5.110 112,017 -0.01(-0.20%)
Jun 08, 2023 5.090 5.180 5.090 5.120 48,257 +0.00(+0.00%)
Jun 07, 2023 5.180 5.190 5.070 5.120 77,830 -0.11(-2.10%)
Jun 06, 2023 4.950 5.260 4.930 5.230 181,458 +0.28(+5.66%)
Jun 05, 2023 5.180 5.180 4.920 4.950 265,220 -0.32(-6.07%)
Jun 02, 2023 5.230 5.280 5.200 5.270 155,604 +0.07(+1.35%)
Jun 01, 2023 5.200 5.240 5.170 5.200 135,988 -0.02(-0.38%)
May 31, 2023 5.270 5.270 5.200 5.220 121,854 -0.18(-3.33%)
May 30, 2023 5.430 5.430 5.350 5.400 119,742 +0.03(+0.56%)
May 29, 2023 5.400 5.410 5.340 5.370 212,576 +0.18(+3.47%)
May 26, 2023 5.120 5.200 5.120 5.190 53,320 +0.08(+1.57%)
May 25, 2023 5.100 5.140 5.070 5.110 60,226 +0.03(+0.59%)
May 24, 2023 5.160 5.170 5.050 5.080 89,940 -0.18(-3.42%)
May 23, 2023 5.290 5.290 5.260 5.260 89,940 +0.06(+1.15%)
May 19, 2023 5.200 0 +0.02(+0.39%)
May 18, 2023 5.260 5.300 5.100 5.180 136,055 -0.14(-2.63%)
May 17, 2023 5.160 5.320 5.150 5.320 91,393 +0.10(+1.92%)
May 16, 2023 5.250 5.250 5.210 5.220 81,348 -0.10(-1.88%)
May 15, 2023 5.300 5.360 5.280 5.320 61,503 +0.20(+3.91%)
May 12, 2023 5.120 5.150 5.010 5.120 194,131 -0.07(-1.35%)
May 11, 2023 5.310 5.310 5.180 5.190 131,302 -0.17(-3.17%)
May 10, 2023 5.440 5.480 5.190 5.360 199,303 -0.01(-0.19%)
May 09, 2023 5.380 5.380 5.310 5.370 102,925 +0.06(+1.13%)
May 08, 2023 5.430 5.440 5.300 5.310 177,629 -0.41(-7.17%)
May 05, 2023 5.610 5.760 5.610 5.720 221,235 +0.12(+2.14%)
May 04, 2023 5.610 5.610 5.560 5.600 116,483 +0.12(+2.19%)
May 03, 2023 5.380 5.560 5.380 5.480 162,208 -0.07(-1.26%)
May 02, 2023 5.420 5.590 5.410 5.550 134,299 +0.15(+2.78%)
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.