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 )

45.39 USD +0.52 (+1.16%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2018 10.37 10.39 9.920 10.10 1,870,931 -0.32(-3.07%)
Jul 31, 2018 10.84 10.84 10.37 10.42 2,787,204 -0.69(-6.21%)
Jul 30, 2018 11.85 11.86 10.81 11.11 2,299,853 -0.84(-7.03%)
Jul 27, 2018 11.57 12.11 11.15 11.95 3,081,900 -0.15(-1.24%)
Jul 26, 2018 11.91 12.12 11.65 12.10 1,322,281 +0.22(+1.85%)
Jul 25, 2018 12.34 12.34 11.57 11.88 3,138,477 -0.38(-3.10%)
Jul 24, 2018 12.20 12.36 12.14 12.26 4,184,048 +0.68(+5.87%)
Jul 23, 2018 11.68 11.87 11.40 11.58 3,378,356 +0.58(+5.27%)
Jul 20, 2018 11.59 10.87 11.00 2,883,560 +0.05(+0.46%)
Jul 19, 2018 10.95 11.35 10.56 10.95 3,275,185 +0.12(+1.11%)
Jul 18, 2018 11.78 12.16 10.75 10.83 6,400,224 -0.66(-5.74%)
Jul 17, 2018 10.45 11.60 10.32 11.49 5,224,545 +1.19(+11.55%)
Jul 16, 2018 9.875 10.33 9.820 10.30 3,047,461 +1.06(+11.47%)
Jul 13, 2018 9.410 9.550 9.200 9.240 1,141,174 -0.07(-0.75%)
Jul 12, 2018 9.050 9.400 8.850 9.310 1,577,593 -0.04(-0.43%)
Jul 11, 2018 9.425 9.540 9.230 9.350 885,748 +0.08(+0.86%)
Jul 10, 2018 9.570 9.850 9.250 9.270 3,730,074 -1.03(-10.00%)
Jul 09, 2018 10.37 10.66 10.25 10.30 2,172,048 +0.07(+0.68%)
Jul 06, 2018 10.09 10.28 10.03 10.23 1,277,628 +0.18(+1.79%)
Jul 05, 2018 10.31 9.950 10.05 1,853,712 +0.04(+0.40%)
Jul 03, 2018 10.01 10.01 10.01 0 -0.19(-1.86%)
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.