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 (%)
Aug 16, 2021 0.6498 0.6498 0.6498 0 +0.02(+3.14%)
Aug 13, 2021 0.6500 0.6580 0.6140 0.6300 382,363 +0.01(+1.61%)
Aug 12, 2021 0.7300 0.7300 0.5900 0.6200 466,300 -0.07(-10.14%)
Aug 11, 2021 0.7300 0.7300 0.6600 0.6900 691,038 -0.01(-1.41%)
Aug 10, 2021 0.6150 0.7300 0.6150 0.6999 917,787 +0.02(+2.93%)
Aug 09, 2021 0.5825 0.7000 0.5825 0.6800 1,858,362 +0.10(+17.85%)
Aug 06, 2021 0.5910 0.5910 0.5355 0.5770 223,665 +0.04(+6.65%)
Aug 05, 2021 0.5300 0.5460 0.4939 0.5410 295,204 +0.00(+0.20%)
Aug 04, 2021 0.5250 0.5600 0.5200 0.5399 151,252 +0.01(+1.87%)
Aug 03, 2021 0.6600 0.6600 0.5300 0.5300 249,484 -0.03(-5.36%)
Aug 02, 2021 0.5650 0.5850 0.5500 0.5600 154,630 +0.01(+0.90%)
Jul 30, 2021 0.5800 0.5900 0.5500 0.5550 209,015 -0.03(-5.05%)
Jul 29, 2021 0.5800 0.6400 0.5700 0.5845 210,630 -0.04(-5.73%)
Jul 28, 2021 0.6300 0.6400 0.6000 0.6200 190,655 +0.02(+3.33%)
Jul 27, 2021 0.6900 0.6950 0.5850 0.6000 444,242 -0.09(-12.66%)
Jul 26, 2021 0.6345 0.6900 0.6100 0.6870 905,471 +0.13(+22.94%)
Jul 23, 2021 0.5800 0.6290 0.5428 0.5588 248,061 -0.04(-6.87%)
Jul 22, 2021 0.6100 0.6390 0.5500 0.6000 656,290 +0.02(+3.45%)
Jul 21, 2021 0.4400 0.5990 0.4000 0.5800 1,494,648 +0.18(+46.84%)
Jul 20, 2021 0.3250 0.4000 0.3088 0.3950 534,131 +0.07(+21.54%)
Jul 19, 2021 0.3600 0.3900 0.2910 0.3250 1,009,351 -0.05(-14.45%)
Jul 16, 2021 0.4100 0.4100 0.3500 0.3799 421,169 -0.03(-7.34%)
Jul 15, 2021 0.4900 0.4900 0.3700 0.4100 1,214,061 -0.06(-12.86%)
Jul 14, 2021 0.5300 0.5300 0.4500 0.4705 570,052 -0.06(-11.23%)
Jul 13, 2021 0.5800 0.6000 0.5000 0.5300 865,713 -0.05(-9.39%)
Jul 12, 2021 0.6200 0.6200 0.5800 0.5849 150,917 -0.03(-4.11%)
Jul 09, 2021 0.6000 0.6257 0.5900 0.6100 162,477 +0.01(+1.67%)
Jul 08, 2021 0.5900 0.6200 0.5800 0.6000 117,160 -0.01(-1.23%)
Jul 07, 2021 0.6590 0.6730 0.5900 0.6075 197,937 -0.02(-2.80%)
Jul 06, 2021 0.6220 0.6300 0.6000 0.6250 218,597 -0.00(-0.71%)
Jul 02, 2021 0.6150 0.6390 0.6150 0.6295 175,411 +0.01(+1.53%)
Jul 01, 2021 0.6450 0.6450 0.6200 0.6200 141,713 -0.02(-3.50%)
Jun 30, 2021 0.6465 0.6480 0.6198 0.6425 101,628 +0.01(+1.92%)
Jun 29, 2021 0.6400 0.6490 0.6270 0.6304 120,044 -0.01(-1.81%)
Jun 28, 2021 0.6400 0.6590 0.6210 0.6420 187,956 +0.01(+1.42%)
Jun 25, 2021 0.6200 0.6489 0.6151 0.6330 240,373 -0.00(-0.22%)
Jun 24, 2021 0.6300 0.6600 0.6100 0.6344 231,870 +0.00(+0.70%)
Jun 23, 2021 0.6400 0.6700 0.6300 0.6300 188,297 -0.01(-1.56%)
Jun 22, 2021 0.6300 0.6700 0.6000 0.6400 599,126 -0.03(-3.76%)
Jun 21, 2021 0.6699 0.6700 0.6310 0.6650 385,839 -0.02(-2.92%)
Jun 18, 2021 0.6950 0.7050 0.6600 0.6850 236,273 -0.00(-0.72%)
Jun 17, 2021 0.6800 0.7125 0.6800 0.6900 205,262 -0.02(-3.16%)
Jun 16, 2021 0.7200 0.7300 0.6940 0.7125 199,409 -0.01(-1.72%)
Jun 15, 2021 0.7590 0.7600 0.6900 0.7250 327,680 -0.02(-2.42%)
Jun 14, 2021 0.6800 0.7500 0.6501 0.7430 648,484 +0.08(+12.58%)
Jun 11, 2021 0.6649 0.6900 0.6250 0.6600 348,046 -0.02(-3.30%)
Jun 10, 2021 0.6900 0.6900 0.6600 0.6825 152,066 +0.01(+0.74%)
Jun 09, 2021 0.6500 0.6900 0.6500 0.6775 277,729 +0.01(+1.12%)
Jun 08, 2021 0.6801 0.7100 0.6600 0.6700 351,488 -0.02(-2.19%)
Jun 07, 2021 0.7100 0.7100 0.6800 0.6850 184,459 +0.00(+0.00%)
Jun 04, 2021 0.6700 0.7000 0.6650 0.6850 172,971 -0.00(-0.72%)
Jun 03, 2021 0.6700 0.7100 0.6700 0.6900 407,981 +0.02(+2.99%)
Jun 02, 2021 0.7000 0.7000 0.6575 0.6700 407,027 -0.01(-1.47%)
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.