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

(TSV: BITF )

N/A UNCHANGED
Last Price Updated: 3:59 PM EDT, Apr 7, 2022 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 31, 2020 0.4500 0.4500 0.4200 0.4250 42,119 -0.01(-1.16%)
Aug 28, 2020 0.4450 0.4450 0.4000 0.4300 161,413 +0.03(+7.50%)
Aug 27, 2020 0.4350 0.4350 0.3900 0.4000 104,850 -0.03(-8.05%)
Aug 26, 2020 0.4200 0.4400 0.4200 0.4350 42,304 +0.02(+3.57%)
Aug 25, 2020 0.4350 0.4350 0.4150 0.4200 136,645 -0.01(-2.33%)
Aug 24, 2020 0.4500 0.4500 0.4300 0.4300 36,619 -0.01(-2.27%)
Aug 21, 2020 0.4450 0.4450 0.4350 0.4400 47,198 -0.02(-4.35%)
Aug 20, 2020 0.4700 0.4800 0.4500 0.4600 114,766 +0.00(+0.00%)
Aug 19, 2020 0.4900 0.4950 0.4600 0.4600 93,421 -0.04(-8.00%)
Aug 18, 2020 0.4850 0.5000 0.4700 0.5000 145,052 +0.01(+2.04%)
Aug 17, 2020 0.5000 0.5300 0.4900 0.4900 198,370 +0.01(+2.08%)
Aug 14, 2020 0.4350 0.5000 0.4350 0.4800 165,175 +0.05(+11.63%)
Aug 13, 2020 0.4400 0.4400 0.4150 0.4300 46,117 -0.01(-2.27%)
Aug 12, 2020 0.4300 0.4400 0.4250 0.4400 62,452 +0.02(+3.53%)
Aug 11, 2020 0.4600 0.4600 0.4200 0.4250 240,226 -0.05(-11.46%)
Aug 10, 2020 0.5000 0.5300 0.4650 0.4800 272,430 -0.01(-2.04%)
Aug 07, 2020 0.5100 0.5100 0.4600 0.4900 185,382 -0.03(-5.77%)
Aug 06, 2020 0.4900 0.5300 0.4800 0.5200 413,910 +0.03(+6.12%)
Aug 05, 2020 0.4300 0.4900 0.4300 0.4900 648,681 +0.07(+15.29%)
Aug 04, 2020 0.4350 0.4450 0.4150 0.4250 227,835 -0.01(-1.16%)
Jul 31, 2020 0.4300 0.4300 0.4300 0 +0.01(+2.38%)
Jul 30, 2020 0.4250 0.4250 0.3900 0.4200 178,870 -0.01(-2.33%)
Jul 29, 2020 0.4200 0.4500 0.4200 0.4300 163,150 -0.01(-1.15%)
Jul 28, 2020 0.4800 0.4900 0.4300 0.4350 310,191 -0.03(-5.43%)
Jul 27, 2020 0.3800 0.4650 0.3800 0.4600 1,026,666 +0.11(+29.58%)
Jul 24, 2020 0.3750 0.3750 0.3500 0.3550 29,988 -0.02(-5.33%)
Jul 23, 2020 0.3450 0.3750 0.3350 0.3750 340,435 +0.03(+10.29%)
Jul 22, 2020 0.3650 0.3650 0.3300 0.3400 152,406 -0.01(-4.23%)
Jul 21, 2020 0.3550 0.3600 0.3450 0.3550 86,251 +0.01(+1.43%)
Jul 20, 2020 0.3500 0.3600 0.3450 0.3500 26,020 +0.01(+1.45%)
Jul 17, 2020 0.3650 0.3650 0.3450 0.3450 50,463 -0.01(-1.43%)
Jul 16, 2020 0.3700 0.3700 0.3400 0.3500 43,592 -0.01(-2.78%)
Jul 15, 2020 0.3600 0.3750 0.3400 0.3600 130,098 +0.02(+5.88%)
Jul 14, 2020 0.3600 0.3600 0.3400 0.3400 33,360 -0.01(-2.86%)
Jul 13, 2020 0.3700 0.3950 0.3500 0.3500 26,639 -0.01(-2.78%)
Jul 10, 2020 0.3800 0.3800 0.3500 0.3600 93,233 -0.01(-2.70%)
Jul 09, 2020 0.3900 0.4100 0.3650 0.3700 50,774 -0.04(-9.76%)
Jul 08, 2020 0.3950 0.4100 0.3850 0.4100 86,507 +0.03(+9.33%)
Jul 07, 2020 0.3550 0.4000 0.3500 0.3750 84,800 +0.03(+7.14%)
Jul 06, 2020 0.3950 0.3950 0.3500 0.3500 98,402 -0.03(-7.89%)
Jul 03, 2020 0.4000 0.4000 0.3800 0.3800 7,819 +0.00(+0.00%)
Jul 02, 2020 0.3900 0.3900 0.3800 0.3800 61,080 +0.00(+0.00%)
Jun 30, 2020 0.3800 0.3800 0.3800 0 +0.02(+4.11%)
Jun 29, 2020 0.3750 0.3750 0.3550 0.3650 90,869 +0.01(+1.39%)
Jun 26, 2020 0.3550 0.3700 0.3500 0.3600 62,845 +0.01(+1.41%)
Jun 25, 2020 0.3700 0.3900 0.3500 0.3550 107,045 -0.01(-1.39%)
Jun 24, 2020 0.4150 0.4150 0.3500 0.3600 294,130 -0.06(-14.29%)
Jun 23, 2020 0.4450 0.4550 0.4150 0.4200 125,566 -0.02(-4.55%)
Jun 22, 2020 0.4500 0.4550 0.4400 0.4400 110,750 -0.01(-2.22%)
Jun 19, 2020 0.4500 0.4650 0.4500 0.4500 158,826 +0.00(+0.00%)
Jun 18, 2020 0.4650 0.4650 0.4500 0.4500 78,390 -0.02(-5.26%)
Jun 17, 2020 0.4700 0.4750 0.4650 0.4750 33,663 +0.01(+1.06%)
Jun 16, 2020 0.4700 0.4800 0.4650 0.4700 52,164 +0.01(+2.17%)
Jun 15, 2020 0.4600 0.4600 0.4450 0.4600 64,816 -0.01(-2.13%)
Jun 12, 2020 0.4700 0.4700 0.4650 0.4700 58,932 +0.00(+0.00%)
Jun 11, 2020 0.4850 0.4850 0.4650 0.4700 53,832 -0.01(-2.08%)
Jun 10, 2020 0.4800 0.4900 0.4700 0.4800 79,433 +0.01(+2.13%)
Jun 09, 2020 0.4900 0.5000 0.4700 0.4700 77,751 -0.01(-2.08%)
Jun 08, 2020 0.4900 0.5000 0.4800 0.4800 68,972 -0.01(-2.04%)
Jun 05, 2020 0.5100 0.5100 0.4900 0.4900 58,682 -0.01(-2.00%)
Jun 04, 2020 0.4950 0.5100 0.4850 0.5000 315,606 +0.01(+2.04%)
Jun 03, 2020 0.4900 0.5000 0.4800 0.4900 112,523 -0.02(-3.92%)
Jun 02, 2020 0.5200 0.5400 0.4800 0.5100 427,718 +0.02(+4.08%)
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.