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:

Bitcoin Invt TR (OP: GBTC )

46.66 USD +0.44 (+0.94%)
Official Closing Price Updated: 4:05 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 6.640 6.750 6.360 6.740 1,249,837 +0.08(+1.20%)
Oct 30, 2018 6.845 6.850 6.550 6.660 1,172,077 -0.17(-2.49%)
Oct 29, 2018 6.855 6.880 6.500 6.830 1,939,747 -0.14(-2.01%)
Oct 26, 2018 7.005 7.150 6.910 6.970 1,001,200 -0.07(-0.99%)
Oct 25, 2018 7.140 7.170 7.020 7.040 823,049 -0.15(-2.09%)
Oct 24, 2018 7.345 7.550 7.090 7.190 1,135,401 -0.03(-0.42%)
Oct 23, 2018 7.190 7.420 7.020 7.220 1,304,185 +0.04(+0.56%)
Oct 22, 2018 7.070 7.250 6.970 7.180 834,349 +0.13(+1.84%)
Oct 19, 2018 6.970 7.190 6.950 7.050 711,400 +0.07(+1.00%)
Oct 18, 2018 7.200 7.270 6.950 6.980 785,680 -0.23(-3.19%)
Oct 17, 2018 7.200 7.250 7.070 7.210 525,658 -0.07(-0.96%)
Oct 16, 2018 7.300 7.490 7.190 7.280 814,718 +0.03(+0.41%)
Oct 15, 2018 7.080 7.450 7.010 7.250 2,345,333 +0.40(+5.84%)
Oct 12, 2018 6.865 6.990 6.780 6.850 1,168,800 +0.07(+1.03%)
Oct 11, 2018 6.990 6.990 6.750 6.780 2,474,177 -0.53(-7.25%)
Oct 10, 2018 7.650 7.650 7.250 7.310 1,375,187 -0.42(-5.37%)
Oct 09, 2018 7.820 7.900 7.510 7.725 852,224 -0.16(-1.97%)
Oct 08, 2018 7.300 7.910 7.300 7.880 1,449,013 +0.58(+7.95%)
Oct 05, 2018 7.500 7.500 7.200 7.300 996,200 -0.16(-2.14%)
Oct 04, 2018 7.280 7.500 7.200 7.460 1,034,615 +0.10(+1.36%)
Oct 03, 2018 7.350 7.500 7.160 7.360 1,369,991 -0.04(-0.54%)
Oct 02, 2018 7.680 7.800 7.340 7.400 1,778,452 -0.33(-4.27%)
Oct 01, 2018 7.860 7.950 7.670 7.730 1,366,420 -0.21(-2.64%)
Sep 28, 2018 8.110 8.180 7.900 7.940 1,272,300 -0.14(-1.73%)
Sep 27, 2018 8.075 8.110 7.850 8.080 1,916,117 +0.05(+0.62%)
Sep 26, 2018 8.050 8.170 7.950 8.030 2,268,350 -0.02(-0.25%)
Sep 25, 2018 8.070 8.150 7.870 8.050 2,699,260 -0.27(-3.25%)
Sep 24, 2018 8.700 8.700 8.260 8.320 1,285,121 -0.53(-5.99%)
Sep 21, 2018 8.280 8.900 8.270 8.850 2,401,400 +0.76(+9.39%)
Sep 20, 2018 8.150 8.220 8.000 8.090 996,993 -0.08(-0.98%)
Sep 19, 2018 8.040 8.200 7.850 8.170 1,601,519 +0.07(+0.86%)
Sep 18, 2018 8.245 8.250 8.050 8.100 766,290 +0.06(+0.75%)
Sep 17, 2018 8.375 8.500 8.000 8.040 1,300,135 -0.51(-5.96%)
Sep 14, 2018 8.710 8.730 8.410 8.550 807,200 -0.14(-1.61%)
Sep 13, 2018 8.450 8.750 8.350 8.690 1,411,230 +0.45(+5.46%)
Sep 12, 2018 8.100 8.340 7.960 8.240 1,026,575 +0.10(+1.23%)
Sep 11, 2018 8.170 8.230 7.870 8.140 1,405,847 -0.09(-1.09%)
Sep 10, 2018 8.540 8.580 8.020 8.230 1,351,634 -0.11(-1.32%)
Sep 07, 2018 8.725 8.800 8.320 8.340 1,363,600 -0.24(-2.80%)
Sep 06, 2018 8.560 8.840 8.510 8.580 1,789,937 -0.27(-3.05%)
Sep 05, 2018 9.130 9.130 8.830 8.850 2,088,592 -0.65(-6.84%)
Sep 04, 2018 9.860 9.900 9.330 9.500 1,553,452 +0.00(+0.00%)
Aug 31, 2018 9.500 9.500 9.500 0 +0.37(+4.05%)
Aug 30, 2018 9.200 9.240 9.100 9.130 1,170,896 -0.36(-3.79%)
Aug 29, 2018 9.850 9.950 9.360 9.490 1,521,150 -0.37(-3.75%)
Aug 28, 2018 9.780 9.900 9.560 9.860 2,316,950 +0.52(+5.57%)
Aug 27, 2018 9.240 9.350 9.040 9.340 1,237,695 +0.16(+1.74%)
Aug 24, 2018 8.845 9.200 8.840 9.180 1,381,000 +0.36(+4.08%)
Aug 23, 2018 8.820 8.990 8.750 8.820 944,442 -0.11(-1.23%)
Aug 22, 2018 9.210 9.220 8.800 8.930 1,458,330 +0.06(+0.68%)
Aug 21, 2018 8.940 9.000 8.730 8.870 1,247,025 +0.11(+1.26%)
Aug 20, 2018 8.875 9.050 8.750 8.760 1,266,183 -0.11(-1.24%)
Aug 17, 2018 9.150 9.240 8.760 8.870 3,089,700 -0.23(-2.53%)
Aug 16, 2018 9.590 9.600 9.050 9.100 2,923,420 -0.54(-5.60%)
Aug 15, 2018 9.605 9.780 9.260 9.640 2,357,120 +0.44(+4.78%)
Aug 14, 2018 9.210 9.400 9.100 9.200 1,993,296 -0.21(-2.23%)
Aug 13, 2018 9.845 9.980 9.350 9.410 2,099,204 -0.19(-1.98%)
Aug 10, 2018 9.765 9.990 9.570 9.600 1,281,300 -0.14(-1.44%)
Aug 09, 2018 9.715 10.03 9.560 9.740 2,175,125 +0.01(+0.10%)
Aug 08, 2018 9.545 9.940 9.500 9.730 3,777,149 -0.40(-3.95%)
Aug 07, 2018 10.22 10.37 10.07 10.13 1,330,471 +0.16(+1.60%)
Aug 06, 2018 9.685 10.10 9.660 9.970 2,340,849 -0.18(-1.77%)
Aug 03, 2018 10.09 10.64 10.00 10.15 2,150,100 -0.20(-1.93%)
Aug 02, 2018 10.05 10.50 9.900 10.35 1,672,316 +0.25(+2.48%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.