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, 2020 0.1575 0.1650 0.1500 0.1650 267,450 -0.01(-2.94%)
Sep 29, 2020 0.1880 0.1880 0.1500 0.1700 189,478 +0.01(+4.81%)
Sep 28, 2020 0.1660 0.1750 0.1500 0.1622 268,789 -0.00(-2.29%)
Sep 25, 2020 0.1690 0.1700 0.1550 0.1660 94,400 +0.01(+6.75%)
Sep 24, 2020 0.1550 0.1700 0.1550 0.1555 313,488 -0.01(-5.70%)
Sep 23, 2020 0.1648 0.1700 0.1550 0.1649 102,266 +0.00(+1.48%)
Sep 22, 2020 0.1600 0.1698 0.1600 0.1625 103,604 +0.00(+1.56%)
Sep 21, 2020 0.1650 0.1850 0.1500 0.1600 296,104 -0.01(-4.99%)
Sep 18, 2020 0.1800 0.1880 0.1601 0.1684 330,700 +0.00(+2.06%)
Sep 17, 2020 0.1899 0.1899 0.1552 0.1650 224,218 -0.01(-7.04%)
Sep 16, 2020 0.1850 0.1850 0.1710 0.1775 67,440 -0.00(-0.84%)
Sep 15, 2020 0.1870 0.1900 0.1700 0.1790 169,154 -0.01(-3.14%)
Sep 14, 2020 0.1800 0.2150 0.1775 0.1848 146,524 +0.01(+3.82%)
Sep 11, 2020 0.1750 0.1940 0.1710 0.1780 221,100 -0.01(-3.78%)
Sep 10, 2020 0.1900 0.1900 0.1750 0.1850 187,525 -0.01(-4.10%)
Sep 09, 2020 0.1900 0.1943 0.1751 0.1929 287,505 +0.01(+5.41%)
Sep 08, 2020 0.1999 0.1999 0.1700 0.1830 370,134 -0.02(-8.50%)
Sep 04, 2020 0.1800 0.2000 0.1500 0.2000 550,800 +0.02(+9.17%)
Sep 03, 2020 0.1801 0.1965 0.1800 0.1832 150,452 +0.00(+1.72%)
Sep 02, 2020 0.1875 0.1950 0.1800 0.1801 368,314 -0.01(-7.64%)
Sep 01, 2020 0.2000 0.2200 0.1900 0.1950 593,567 +0.01(+3.56%)
Aug 31, 2020 0.1800 0.1970 0.1770 0.1883 823,457 +0.01(+2.90%)
Aug 28, 2020 0.1760 0.1900 0.1760 0.1830 217,400 +0.00(+0.55%)
Aug 27, 2020 0.1900 0.2050 0.1750 0.1820 489,133 -0.02(-9.00%)
Aug 26, 2020 0.1985 0.2000 0.1800 0.2000 195,404 +0.00(+0.76%)
Aug 25, 2020 0.2100 0.2140 0.1900 0.1985 561,364 -0.01(-6.63%)
Aug 24, 2020 0.2125 0.2300 0.2100 0.2126 191,791 +0.00(+1.24%)
Aug 21, 2020 0.2299 0.2299 0.2100 0.2100 336,100 -0.01(-4.55%)
Aug 20, 2020 0.2210 0.2300 0.2160 0.2200 198,877 +0.00(+1.85%)
Aug 19, 2020 0.2300 0.2350 0.2150 0.2160 292,183 -0.01(-4.00%)
Aug 18, 2020 0.2410 0.2470 0.2100 0.2250 520,688 -0.01(-4.26%)
Aug 17, 2020 0.2400 0.2490 0.2300 0.2350 1,160,594 +0.02(+7.55%)
Aug 14, 2020 0.2310 0.2375 0.2150 0.2185 675,300 -0.01(-4.21%)
Aug 13, 2020 0.2310 0.2450 0.2250 0.2281 326,661 -0.00(-0.39%)
Aug 12, 2020 0.2110 0.2300 0.2110 0.2290 524,037 +0.01(+4.09%)
Aug 11, 2020 0.2650 0.2775 0.2100 0.2200 992,000 -0.05(-18.52%)
Aug 10, 2020 0.2790 0.2900 0.2650 0.2700 544,900 +0.00(+0.00%)
Aug 07, 2020 0.2570 0.2900 0.2570 0.2700 751,400 -0.01(-3.57%)
Aug 06, 2020 0.2555 0.3000 0.2555 0.2800 824,781 +0.01(+4.09%)
Aug 05, 2020 0.2900 0.3000 0.2500 0.2690 816,308 -0.01(-2.18%)
Aug 04, 2020 0.3000 0.3001 0.2500 0.2750 763,300 -0.01(-1.79%)
Aug 03, 2020 0.2700 0.2890 0.2501 0.2800 1,179,242 +0.03(+12.00%)
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%)
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.