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 (%)
Sep 30, 2019 0.1500 0.1549 0.1460 0.1460 72,890 +0.00(+0.69%)
Sep 27, 2019 0.1314 0.1500 0.1301 0.1450 137,800 +0.00(+2.84%)
Sep 26, 2019 0.1499 0.1600 0.1301 0.1410 653,359 -0.01(-5.94%)
Sep 25, 2019 0.1500 0.1550 0.1388 0.1499 365,104 -0.01(-3.29%)
Sep 24, 2019 0.1600 0.1600 0.1401 0.1550 134,921 +0.00(+2.65%)
Sep 23, 2019 0.1625 0.1700 0.1505 0.1510 146,331 -0.01(-5.63%)
Sep 20, 2019 0.1578 0.1800 0.1578 0.1600 218,000 +0.00(+0.31%)
Sep 19, 2019 0.1658 0.1696 0.1500 0.1595 79,269 +0.00(+2.05%)
Sep 18, 2019 0.1650 0.1700 0.1500 0.1563 270,931 -0.01(-5.27%)
Sep 17, 2019 0.1725 0.1830 0.1650 0.1650 178,924 -0.01(-8.33%)
Sep 16, 2019 0.1700 0.1820 0.1700 0.1800 126,962 +0.01(+5.88%)
Sep 13, 2019 0.1700 0.1800 0.1700 0.1700 51,600 -0.01(-4.49%)
Sep 12, 2019 0.1750 0.1800 0.1700 0.1780 15,653 +0.00(+1.71%)
Sep 11, 2019 0.1700 0.1850 0.1700 0.1750 104,708 +0.00(+1.51%)
Sep 10, 2019 0.1700 0.1980 0.1700 0.1724 66,845 -0.00(-1.49%)
Sep 09, 2019 0.1800 0.1900 0.1700 0.1750 27,886 -0.01(-5.41%)
Sep 06, 2019 0.1750 0.2050 0.1750 0.1850 207,000 -0.01(-2.63%)
Sep 05, 2019 0.1825 0.1900 0.1800 0.1900 35,643 +0.01(+4.11%)
Sep 04, 2019 0.1800 0.1960 0.1700 0.1825 30,302 -0.01(-3.69%)
Sep 03, 2019 0.1670 0.1940 0.1650 0.1895 191,679 +0.02(+9.98%)
Aug 30, 2019 0.1770 0.1850 0.1670 0.1723 31,600 -0.01(-6.86%)
Aug 29, 2019 0.1899 0.1899 0.1690 0.1850 97,444 +0.01(+5.77%)
Aug 28, 2019 0.1695 0.1800 0.1690 0.1749 186,264 -0.00(-2.24%)
Aug 27, 2019 0.1899 0.1899 0.1700 0.1789 67,487 -0.01(-5.84%)
Aug 26, 2019 0.1690 0.2000 0.1690 0.1900 103,968 +0.00(+0.00%)
Aug 23, 2019 0.1800 0.2000 0.1750 0.1900 81,100 +0.01(+3.83%)
Aug 22, 2019 0.1900 0.2000 0.1700 0.1830 134,768 -0.01(-3.43%)
Aug 21, 2019 0.1690 0.2000 0.1690 0.1895 65,811 +0.02(+11.47%)
Aug 20, 2019 0.1700 0.1999 0.1700 0.1700 26,891 -0.00(-2.86%)
Aug 19, 2019 0.1751 0.1900 0.1745 0.1750 110,805 -0.01(-4.11%)
Aug 16, 2019 0.2100 0.2100 0.1775 0.1825 99,700 +0.00(+2.53%)
Aug 15, 2019 0.1916 0.2000 0.1750 0.1780 222,545 -0.02(-8.72%)
Aug 14, 2019 0.1810 0.2000 0.1808 0.1950 94,027 +0.00(+0.00%)
Aug 13, 2019 0.2000 0.2100 0.1950 0.1950 69,641 -0.01(-3.47%)
Aug 12, 2019 0.2001 0.2120 0.1901 0.2020 135,703 -0.01(-3.76%)
Aug 09, 2019 0.2100 0.2169 0.2009 0.2099 36,200 -0.00(-0.05%)
Aug 08, 2019 0.2150 0.2180 0.1900 0.2100 107,089 +0.01(+2.44%)
Aug 07, 2019 0.1900 0.2050 0.1900 0.2050 98,625 +0.00(+2.50%)
Aug 06, 2019 0.2300 0.2300 0.1950 0.2000 87,984 -0.02(-8.26%)
Aug 05, 2019 0.2100 0.2325 0.1850 0.2180 291,211 +0.01(+3.86%)
Aug 02, 2019 0.1850 0.2200 0.1850 0.2099 70,600 +0.01(+4.90%)
Aug 01, 2019 0.2100 0.2100 0.1850 0.2001 184,853 -0.00(-2.39%)
Jul 31, 2019 0.2100 0.2100 0.2000 0.2050 61,672 +0.00(+0.00%)
Jul 30, 2019 0.2090 0.2098 0.1801 0.2050 185,823 +0.00(+2.50%)
Jul 29, 2019 0.1600 0.2100 0.1600 0.2000 247,311 +0.02(+11.11%)
Jul 26, 2019 0.1799 0.2000 0.1799 0.1800 77,700 +0.00(+0.00%)
Jul 25, 2019 0.1825 0.2100 0.1760 0.1800 105,488 -0.01(-7.64%)
Jul 24, 2019 0.1850 0.1950 0.1690 0.1949 76,923 +0.02(+11.50%)
Jul 23, 2019 0.1851 0.2099 0.1699 0.1748 163,876 -0.02(-8.00%)
Jul 22, 2019 0.1695 0.2150 0.1695 0.1900 120,674 +0.01(+5.56%)
Jul 19, 2019 0.1930 0.2250 0.1650 0.1800 272,000 +0.01(+7.46%)
Jul 18, 2019 0.2000 0.2000 0.1650 0.1675 383,386 +0.00(+1.52%)
Jul 17, 2019 0.1800 0.1800 0.1600 0.1650 346,732 -0.01(-8.33%)
Jul 16, 2019 0.1900 0.2200 0.1692 0.1800 507,419 -0.02(-10.00%)
Jul 15, 2019 0.2500 0.2500 0.1910 0.2000 482,060 -0.06(-21.75%)
Jul 12, 2019 0.2950 0.3125 0.2510 0.2556 204,400 -0.00(-1.69%)
Jul 11, 2019 0.2620 0.3230 0.2600 0.2600 366,262 -0.02(-7.14%)
Jul 10, 2019 0.3100 0.3275 0.2700 0.2800 306,852 -0.02(-6.67%)
Jul 09, 2019 0.3490 0.3490 0.3000 0.3000 203,584 -0.02(-6.25%)
Jul 08, 2019 0.3050 0.3300 0.3050 0.3200 154,915 +0.01(+1.59%)
Jul 05, 2019 0.3250 0.3400 0.3000 0.3150 362,400 -0.01(-3.05%)
Jul 03, 2019 0.3000 0.3324 0.3000 0.3249 331,100 +0.02(+7.58%)
Jul 02, 2019 0.3196 0.3280 0.3020 0.3020 606,169 -0.02(-5.39%)
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.