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 )

13.25 -0.26 (-1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 9.650 10.03 9.430 9.870 8,234,582 +0.27(+2.81%)
Apr 29, 2020 9.060 9.950 9.060 9.600 9,906,960 +1.20(+14.29%)
Apr 28, 2020 8.840 8.870 8.360 8.400 4,546,122 -0.39(-4.49%)
Apr 27, 2020 8.800 8.810 8.630 8.795 3,791,927 +0.24(+2.87%)
Apr 24, 2020 8.590 8.680 8.200 8.550 4,186,000 -0.06(-0.75%)
Apr 23, 2020 7.760 8.630 7.750 8.615 7,440,468 +0.92(+11.88%)
Apr 22, 2020 7.650 7.750 7.520 7.700 3,524,079 +0.26(+3.49%)
Apr 21, 2020 7.197 7.500 7.030 7.440 3,266,412 +0.14(+1.92%)
Apr 20, 2020 7.569 7.770 7.170 7.300 3,809,637 -0.19(-2.54%)
Apr 17, 2020 7.640 7.670 7.200 7.490 2,823,500 -0.17(-2.22%)
Apr 16, 2020 7.450 7.690 7.280 7.660 3,216,798 +0.52(+7.21%)
Apr 15, 2020 7.176 7.240 7.050 7.145 2,683,162 -0.19(-2.52%)
Apr 14, 2020 7.367 7.620 7.300 7.330 2,931,262 +0.08(+1.10%)
Apr 13, 2020 7.450 7.460 7.150 7.250 4,296,846 -0.55(-7.05%)
Apr 09, 2020 7.940 8.080 7.620 7.800 3,274,400 -0.05(-0.64%)
Apr 08, 2020 7.790 8.040 7.700 7.850 2,370,540 +0.19(+2.48%)
Apr 07, 2020 8.069 8.150 7.610 7.660 3,469,881 -0.29(-3.65%)
Apr 06, 2020 7.824 8.060 7.710 7.950 4,910,448 +0.47(+6.28%)
Apr 03, 2020 7.940 7.940 7.250 7.480 3,059,700 -0.24(-3.11%)
Apr 02, 2020 7.000 7.870 6.980 7.720 7,980,627 +1.23(+18.86%)
Apr 01, 2020 6.800 6.900 6.410 6.495 4,274,846 -0.62(-8.78%)
Mar 31, 2020 7.070 7.140 6.940 7.120 2,675,503 +0.07(+0.99%)
Mar 30, 2020 7.080 7.150 6.910 7.050 3,654,427 -0.25(-3.42%)
Mar 27, 2020 7.369 7.405 7.110 7.300 3,841,100 -0.06(-0.82%)
Mar 26, 2020 7.270 7.470 7.050 7.360 4,711,538 +0.01(+0.14%)
Mar 25, 2020 7.450 7.670 7.250 7.350 4,165,800 -0.20(-2.65%)
Mar 24, 2020 7.850 7.930 7.450 7.550 4,561,482 +0.36(+5.01%)
Mar 23, 2020 7.020 7.330 6.860 7.190 4,204,967 +0.19(+2.71%)
Mar 20, 2020 7.730 7.990 6.650 7.000 6,952,000 -0.20(-2.78%)
Mar 19, 2020 6.980 7.530 6.590 7.200 8,487,054 +1.19(+19.80%)
Mar 18, 2020 5.870 6.090 5.550 6.010 5,589,735 -0.09(-1.48%)
Mar 17, 2020 5.900 6.440 5.620 6.100 5,408,652 +0.56(+10.13%)
Mar 16, 2020 5.130 5.940 5.010 5.539 7,240,460 -0.78(-12.36%)
Mar 13, 2020 6.920 7.500 5.610 6.320 10,933,500 -0.10(-1.56%)
Mar 12, 2020 6.970 7.350 5.880 6.420 11,750,462 -2.19(-25.44%)
Mar 11, 2020 9.000 9.050 8.150 8.610 5,530,764 -0.65(-7.02%)
Mar 10, 2020 9.410 9.490 8.520 9.260 4,923,890 +0.39(+4.40%)
Mar 09, 2020 8.990 9.100 8.210 8.870 9,051,912 -1.71(-16.16%)
Mar 06, 2020 10.93 11.11 10.26 10.58 4,238,400 -0.35(-3.20%)
Mar 05, 2020 10.43 10.99 10.05 10.93 6,350,441 +0.89(+8.86%)
Mar 04, 2020 10.08 10.29 9.960 10.04 2,981,066 +0.04(+0.40%)
Mar 03, 2020 10.27 10.42 9.450 10.00 4,127,408 -0.36(-3.43%)
Mar 02, 2020 10.48 10.64 10.15 10.36 3,673,153 +0.51(+5.13%)
Feb 28, 2020 9.700 10.10 9.560 9.850 4,698,500 -0.66(-6.28%)
Feb 27, 2020 10.49 10.84 9.670 10.51 6,697,607 +0.15(+1.45%)
Feb 26, 2020 10.15 10.43 9.910 10.36 8,500,303 -0.18(-1.66%)
Feb 25, 2020 11.58 11.59 10.53 10.54 7,397,543 -1.19(-10.11%)
Feb 24, 2020 12.72 12.80 11.44 11.72 7,392,934 -0.81(-6.50%)
Feb 21, 2020 12.49 12.72 12.15 12.54 3,671,100 +0.21(+1.66%)
Feb 20, 2020 12.58 12.89 12.22 12.33 5,849,251 -0.80(-6.09%)
Feb 19, 2020 13.50 13.56 12.92 13.13 4,840,875 -0.33(-2.45%)
Feb 18, 2020 12.45 13.47 12.18 13.46 6,380,284 +0.25(+1.91%)
Feb 14, 2020 13.05 13.24 12.72 13.21 4,327,100 +0.66(+5.24%)
Feb 13, 2020 13.47 13.58 12.51 12.55 5,597,548 -0.93(-6.90%)
Feb 12, 2020 13.06 13.69 13.06 13.48 6,291,163 +0.49(+3.73%)
Feb 11, 2020 12.25 13.06 11.94 12.99 7,269,021 +0.81(+6.69%)
Feb 10, 2020 12.01 12.29 11.87 12.18 4,763,755 +0.39(+3.31%)
Feb 07, 2020 11.90 11.98 11.57 11.79 3,450,200 +0.09(+0.77%)
Feb 06, 2020 11.95 12.05 11.52 11.70 5,313,688 +0.19(+1.61%)
Feb 05, 2020 11.05 11.62 10.93 11.52 6,963,768 +0.98(+9.25%)
Feb 04, 2020 10.46 10.55 10.20 10.54 3,227,749 -0.05(-0.43%)
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.