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 )

47.98 USD +0.80 (+1.70%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 426.00 426.44 402.98 420.00 34,078 +0.00(+0.00%)
Jul 28, 2017 425.49 430.00 410.02 420.00 33,155 +15.00(+3.70%)
Jul 27, 2017 406.10 414.50 403.03 405.00 16,481 +4.50(+1.12%)
Jul 26, 2017 397.10 406.98 394.00 400.50 15,372 -3.50(-0.87%)
Jul 25, 2017 408.00 408.25 391.00 404.00 34,062 -14.00(-3.35%)
Jul 24, 2017 405.10 430.00 405.10 418.00 39,290 +22.00(+5.56%)
Jul 21, 2017 397.75 414.40 390.30 396.00 45,926 +5.95(+1.53%)
Jul 20, 2017 393.01 358.00 390.05 63,746 +32.05(+8.95%)
Jul 19, 2017 381.45 386.75 358.00 358.00 45,665 -20.00(-5.29%)
Jul 18, 2017 352.26 378.00 352.01 378.00 62,037 +32.00(+9.25%)
Jul 17, 2017 352.88 359.75 252.00 346.00 62,606 -29.00(-7.73%)
Jul 14, 2017 379.50 382.75 373.10 375.00 26,835 -16.50(-4.21%)
Jul 13, 2017 398.89 398.89 383.00 391.50 15,786 -8.41(-2.10%)
Jul 12, 2017 378.00 399.91 375.05 399.91 29,055 +23.91(+6.36%)
Jul 11, 2017 387.00 387.00 375.25 376.00 20,758 -9.00(-2.34%)
Jul 10, 2017 395.50 395.50 380.25 385.00 26,406 -8.01(-2.04%)
Jul 07, 2017 396.99 396.99 380.50 393.01 18,675 -6.99(-1.75%)
Jul 06, 2017 410.50 410.50 397.25 400.00 12,421 -7.35(-1.80%)
Jul 05, 2017 404.25 410.00 395.81 407.35 14,519 +3.35(+0.83%)
Jul 03, 2017 390.10 408.50 390.02 404.00 20,576 +14.00(+3.59%)
Jun 30, 2017 391.26 397.00 386.50 390.00 13,131 -10.00(-2.50%)
Jun 29, 2017 412.00 412.00 385.50 400.00 18,758 -12.00(-2.91%)
Jun 28, 2017 405.04 420.00 403.55 412.00 30,947 +15.25(+3.84%)
Jun 27, 2017 388.50 400.00 365.00 396.75 44,431 +4.95(+1.26%)
Jun 26, 2017 404.51 405.00 385.25 391.80 58,305 -46.50(-10.61%)
Jun 23, 2017 435.50 438.50 424.00 438.30 22,149 +14.16(+3.34%)
Jun 22, 2017 438.22 445.85 422.50 424.14 26,549 -10.86(-2.50%)
Jun 21, 2017 463.95 470.00 429.00 435.00 50,815 -24.99(-5.43%)
Jun 20, 2017 436.00 460.95 433.00 459.99 54,675 +35.99(+8.49%)
Jun 19, 2017 412.00 434.95 412.00 424.00 49,032 +24.00(+6.00%)
Jun 16, 2017 385.00 410.00 385.00 400.00 52,825 +17.50(+4.58%)
Jun 15, 2017 309.10 384.35 297.50 382.50 124,056 +32.50(+9.29%)
Jun 14, 2017 396.00 397.00 343.00 350.00 74,670 -48.25(-12.12%)
Jun 13, 2017 386.88 414.00 385.00 398.25 57,670 +11.44(+2.96%)
Jun 12, 2017 448.75 449.50 377.50 386.81 127,076 -68.19(-14.99%)
Jun 09, 2017 487.52 507.84 425.00 455.00 105,618 -30.00(-6.19%)
Jun 08, 2017 528.95 528.95 467.52 485.00 100,126 -43.00(-8.14%)
Jun 07, 2017 544.88 545.00 525.00 528.00 58,004 -18.45(-3.38%)
Jun 06, 2017 541.73 560.00 525.00 546.45 113,399 +30.45(+5.90%)
Jun 05, 2017 520.00 524.00 510.00 516.00 81,889 +16.00(+3.20%)
Jun 02, 2017 513.50 521.45 482.10 500.00 86,817 -11.75(-2.30%)
Jun 01, 2017 521.50 534.90 481.00 511.75 136,270 +27.70(+5.72%)
May 31, 2017 426.50 496.00 426.00 484.05 123,197 +57.05(+13.36%)
May 30, 2017 400.00 438.60 370.00 427.00 138,242 +22.00(+5.43%)
May 26, 2017 464.51 464.51 389.00 405.00 221,743 -72.00(-15.09%)
May 25, 2017 495.00 565.00 375.00 477.00 448,131 +62.00(+14.94%)
May 24, 2017 315.45 419.95 310.00 415.00 337,546 +121.00(+41.16%)
May 23, 2017 257.45 295.00 255.50 294.00 141,904 +53.00(+21.99%)
May 22, 2017 250.00 264.99 226.00 241.00 123,325 +22.00(+10.05%)
May 19, 2017 218.08 232.37 217.11 219.00 49,199 +4.00(+1.86%)
May 18, 2017 215.62 219.90 212.00 215.00 48,607 +3.50(+1.65%)
May 17, 2017 215.01 219.99 211.00 211.50 41,261 +6.50(+3.17%)
May 16, 2017 202.90 205.00 198.00 205.00 41,476 +5.00(+2.50%)
May 15, 2017 189.00 204.00 188.55 200.00 32,118 +12.00(+6.38%)
May 12, 2017 213.95 213.95 183.61 188.00 60,928 -26.00(-12.15%)
May 11, 2017 220.45 239.90 213.00 214.00 60,562 -6.00(-2.73%)
May 10, 2017 233.00 265.00 210.50 220.00 128,569 -13.00(-5.58%)
May 09, 2017 212.12 234.00 212.12 233.00 65,621 +33.00(+16.50%)
May 08, 2017 195.45 200.00 188.70 200.00 44,005 +17.00(+9.29%)
May 05, 2017 172.50 188.00 172.50 183.00 35,966 +13.00(+7.65%)
May 04, 2017 173.10 191.00 167.00 170.00 56,260 +3.50(+2.10%)
May 03, 2017 154.50 169.00 154.00 166.50 34,087 +16.10(+10.70%)
May 02, 2017 157.50 162.79 147.02 150.40 45,573 -4.09(-2.65%)
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.