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 )

47.48 USD +3.15 (+7.11%)
Streaming Delayed Price Updated: 1:10 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 75.00 81.70 74.60 78.10 17,557 +6.10(+8.47%)
May 27, 2016 72.00 72.00 72.00 0 +1.97(+2.82%)
May 26, 2016 69.00 70.90 69.00 70.03 2,389 +1.03(+1.49%)
May 25, 2016 70.51 70.75 69.00 69.00 3,499 -1.00(-1.43%)
May 24, 2016 67.00 70.00 66.50 70.00 3,578 +4.00(+6.06%)
May 23, 2016 64.00 66.25 64.00 66.00 3,308 +1.10(+1.69%)
May 20, 2016 63.99 64.90 61.00 64.90 3,882 +2.90(+4.68%)
May 19, 2016 64.10 64.10 60.00 62.00 9,332 -2.50(-3.88%)
May 18, 2016 69.00 69.50 62.20 64.50 10,936 -4.50(-6.52%)
May 17, 2016 65.26 71.49 65.26 69.00 6,929 +4.00(+6.15%)
May 16, 2016 71.50 71.50 65.00 65.00 12,088 -7.05(-9.78%)
May 13, 2016 72.55 73.50 72.00 72.05 7,956 -0.46(-0.63%)
May 12, 2016 73.48 73.50 72.50 72.51 4,393 -0.98(-1.33%)
May 11, 2016 73.50 74.00 73.49 73.49 1,580 -0.01(-0.01%)
May 10, 2016 76.49 76.70 73.50 73.50 4,029 -2.28(-3.01%)
May 09, 2016 74.90 75.80 74.55 75.78 12,220 +0.88(+1.17%)
May 06, 2016 73.75 75.00 73.00 74.90 5,315 +1.15(+1.56%)
May 05, 2016 75.00 75.75 73.75 73.75 3,965 -1.25(-1.67%)
May 04, 2016 74.50 76.29 72.10 75.00 2,997 +0.25(+0.33%)
May 03, 2016 74.00 77.90 74.00 74.75 9,556 -0.01(-0.01%)
May 02, 2016 71.70 76.95 70.69 74.76 16,061 +3.06(+4.27%)
Apr 29, 2016 71.99 74.50 68.55 71.70 5,194 +2.10(+3.02%)
Apr 28, 2016 71.00 72.00 68.55 69.60 10,121 -2.40(-3.33%)
Apr 27, 2016 72.00 78.90 68.10 72.00 18,256 -1.60(-2.17%)
Apr 26, 2016 77.00 79.50 73.60 73.60 16,248 -0.41(-0.55%)
Apr 25, 2016 73.00 78.50 71.00 74.01 10,042 +3.11(+4.39%)
Apr 22, 2016 68.00 71.49 67.85 70.90 10,186 +5.19(+7.90%)
Apr 21, 2016 63.00 69.50 62.95 65.71 10,616 +3.21(+5.14%)
Apr 20, 2016 59.90 63.50 59.85 62.50 9,947 +3.00(+5.04%)
Apr 19, 2016 59.39 59.90 59.15 59.50 3,818 +0.10(+0.17%)
Apr 18, 2016 59.50 59.50 58.00 59.40 4,555 +0.80(+1.37%)
Apr 15, 2016 56.70 59.50 56.70 58.60 9,332 +2.55(+4.55%)
Apr 14, 2016 55.55 58.00 55.55 56.05 1,676 +0.72(+1.30%)
Apr 13, 2016 56.22 56.22 55.33 55.33 4,030 -1.66(-2.91%)
Apr 12, 2016 57.00 57.56 56.99 56.99 5,792 +0.99(+1.77%)
Apr 11, 2016 59.50 59.50 56.00 56.00 3,995 -2.30(-3.95%)
Apr 08, 2016 55.26 58.30 55.26 58.30 3,609 +3.03(+5.48%)
Apr 07, 2016 57.00 57.00 55.27 55.27 4,935 -2.12(-3.69%)
Apr 06, 2016 57.85 57.85 57.10 57.39 2,121 -0.46(-0.80%)
Apr 05, 2016 58.00 58.00 57.00 57.85 3,828 +0.86(+1.51%)
Apr 04, 2016 54.75 56.99 54.50 56.99 2,132 +2.24(+4.09%)
Apr 01, 2016 54.40 55.00 54.14 54.75 3,324 +0.35(+0.64%)
Mar 31, 2016 54.20 54.50 54.20 54.40 2,407 -0.10(-0.18%)
Mar 30, 2016 54.95 54.95 54.40 54.50 2,562 -0.10(-0.18%)
Mar 29, 2016 54.60 54.95 54.60 54.60 1,897 +0.20(+0.37%)
Mar 28, 2016 53.25 54.80 53.25 54.40 2,301 +1.40(+2.64%)
Mar 24, 2016 53.00 53.00 53.00 0 -1.00(-1.85%)
Mar 23, 2016 53.99 54.00 53.50 54.00 2,000 +0.00(+0.00%)
Mar 22, 2016 53.60 54.00 53.20 54.00 2,909 +0.80(+1.50%)
Mar 21, 2016 53.00 54.00 53.00 53.20 2,493 +0.20(+0.38%)
Mar 18, 2016 52.50 54.00 52.50 53.00 1,895 -1.05(-1.94%)
Mar 17, 2016 54.00 54.05 52.50 54.05 1,578 +0.05(+0.09%)
Mar 16, 2016 53.50 54.00 53.25 54.00 846 +0.75(+1.41%)
Mar 15, 2016 53.01 54.50 53.01 53.25 2,262 +1.20(+2.31%)
Mar 14, 2016 54.95 54.95 52.05 52.05 2,657 -2.95(-5.36%)
Mar 11, 2016 54.90 55.00 54.54 55.00 6,926 -0.95(-1.70%)
Mar 10, 2016 55.75 55.95 55.10 55.95 1,538 +1.95(+3.61%)
Mar 09, 2016 54.90 54.90 54.00 54.00 1,301 +0.00(+0.00%)
Mar 08, 2016 53.85 56.00 53.75 54.00 2,603 +0.45(+0.84%)
Mar 07, 2016 53.80 54.00 52.20 53.55 5,870 +1.55(+2.98%)
Mar 04, 2016 53.00 53.00 52.00 52.00 7,004 -1.70(-3.17%)
Mar 03, 2016 53.50 54.90 50.25 53.70 11,129 -3.80(-6.61%)
Mar 02, 2016 56.25 57.50 56.25 57.50 3,044 +0.70(+1.23%)
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.