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 )

11.42 -0.35 (-2.97%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Jan 31, 2024 8.120 8.300 8.080 8.090 162,486 -0.18(-2.18%)
Jan 30, 2024 8.260 8.300 8.210 8.270 221,023 +0.08(+0.98%)
Jan 29, 2024 7.970 8.230 7.930 8.190 310,616 +0.21(+2.63%)
Jan 26, 2024 7.830 8.020 7.800 7.980 331,103 +0.44(+5.84%)
Jan 25, 2024 7.580 7.620 7.500 7.540 178,105 +0.00(+0.00%)
Jan 24, 2024 7.580 7.630 7.510 7.540 238,066 +0.10(+1.34%)
Jan 23, 2024 7.350 7.510 7.310 7.440 247,855 -0.19(-2.49%)
Jan 22, 2024 7.680 7.750 7.500 7.630 457,687 -0.24(-3.05%)
Jan 19, 2024 7.780 7.980 7.640 7.870 392,219 +0.13(+1.68%)
Jan 18, 2024 8.070 8.140 7.690 7.740 637,574 -0.35(-4.33%)
Jan 17, 2024 8.060 8.150 8.000 8.090 245,940 -0.11(-1.34%)
Jan 16, 2024 8.130 8.240 7.970 8.200 252,828 +0.05(+0.61%)
Jan 15, 2024 8.080 8.250 8.010 8.150 379,233 -0.16(-1.93%)
Jan 12, 2024 8.710 8.730 8.210 8.310 684,283 -0.45(-5.14%)
Jan 11, 2024 9.150 9.380 8.680 8.760 1,985,096 -0.07(-0.79%)
Jan 10, 2024 8.640 8.910 8.540 8.830 2,476,001 -0.07(-0.79%)
Jan 09, 2024 8.920 8.970 8.850 8.900 931,413 -0.02(-0.22%)
Jan 08, 2024 8.580 9.010 8.500 8.920 1,282,439 +0.53(+6.32%)
Jan 05, 2024 8.360 8.460 8.220 8.390 422,057 -0.04(-0.47%)
Jan 04, 2024 8.270 8.530 8.250 8.430 381,465 +0.28(+3.44%)
Jan 03, 2024 8.050 8.300 8.030 8.150 662,710 -0.42(-4.90%)
Jan 02, 2024 8.700 8.700 8.540 8.570 467,598 +0.57(+7.13%)
Dec 29, 2023 8.000 0 -0.14(-1.72%)
Dec 28, 2023 8.170 8.170 8.060 8.140 310,763 -0.16(-1.93%)
Dec 27, 2023 8.210 8.320 8.160 8.300 343,864 -0.03(-0.36%)
Dec 22, 2023 8.330 0 -0.02(-0.24%)
Dec 21, 2023 8.370 8.380 8.280 8.350 273,280 +0.05(+0.60%)
Dec 20, 2023 8.380 8.450 8.260 8.300 306,144 +0.25(+3.11%)
Dec 19, 2023 8.160 8.160 7.970 8.050 244,554 +0.06(+0.75%)
Dec 18, 2023 7.930 8.010 7.850 7.990 227,816 -0.08(-0.99%)
Dec 15, 2023 8.030 8.070 7.970 8.070 243,980 -0.12(-1.47%)
Dec 14, 2023 8.150 8.260 8.060 8.190 156,792 -0.01(-0.12%)
Dec 13, 2023 7.900 8.200 7.880 8.200 298,784 +0.34(+4.33%)
Dec 12, 2023 7.940 7.990 7.750 7.860 308,424 +0.07(+0.90%)
Dec 11, 2023 8.000 8.030 7.660 7.790 751,322 -0.69(-8.14%)
Dec 08, 2023 8.340 8.490 8.320 8.480 216,599 +0.24(+2.91%)
Dec 07, 2023 8.280 8.380 8.210 8.240 300,575 -0.13(-1.55%)
Dec 06, 2023 8.450 8.450 8.340 8.370 462,126 +0.00(+0.00%)
Dec 05, 2023 8.020 8.410 8.020 8.370 596,765 +0.40(+5.02%)
Dec 04, 2023 7.930 8.030 7.860 7.970 600,121 +0.58(+7.85%)
Dec 01, 2023 7.330 7.450 7.300 7.390 263,292 +0.18(+2.50%)
Nov 30, 2023 7.200 7.220 7.170 7.210 79,142 +0.01(+0.14%)
Nov 29, 2023 7.310 7.310 7.190 7.200 165,311 -0.16(-2.17%)
Nov 28, 2023 7.170 7.380 7.140 7.360 814,109 +0.32(+4.55%)
Nov 27, 2023 7.060 7.110 7.020 7.040 397,822 -0.30(-4.09%)
Nov 24, 2023 7.290 7.360 7.200 7.340 411,633 +0.21(+2.95%)
Nov 23, 2023 7.130 7.180 7.070 7.130 138,488 -0.06(-0.83%)
Nov 22, 2023 7.000 7.200 6.930 7.190 409,519 +0.12(+1.70%)
Nov 21, 2023 7.070 7.180 6.940 7.070 419,432 -0.13(-1.81%)
Nov 20, 2023 7.110 7.220 7.040 7.200 411,407 +0.21(+3.00%)
Nov 17, 2023 6.970 7.030 6.870 6.990 163,575 +0.09(+1.30%)
Nov 16, 2023 7.010 7.050 6.810 6.900 347,304 -0.30(-4.17%)
Nov 15, 2023 6.930 7.240 6.890 7.200 298,181 +0.47(+6.98%)
Nov 14, 2023 7.040 7.040 6.640 6.730 563,315 -0.32(-4.54%)
Nov 13, 2023 7.060 7.100 7.010 7.050 147,027 -0.10(-1.40%)
Nov 10, 2023 7.080 7.180 7.060 7.150 322,987 +0.16(+2.29%)
Nov 09, 2023 7.170 7.290 6.830 6.990 675,010 +0.17(+2.49%)
Nov 08, 2023 6.800 6.850 6.730 6.820 116,784 -0.03(-0.44%)
Nov 07, 2023 6.670 6.890 6.620 6.850 186,977 +0.13(+1.93%)
Nov 06, 2023 6.700 6.740 6.670 6.720 317,181 +0.08(+1.20%)
Nov 03, 2023 6.600 6.690 6.580 6.640 249,527 -0.07(-1.04%)
Nov 02, 2023 6.760 6.760 6.590 6.710 463,956 +0.06(+0.90%)
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.