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 )

46.22 USD -0.96 (-2.03%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 11.30 11.60 11.05 11.06 5,095,800 -0.57(-4.90%)
May 30, 2019 11.76 12.58 11.07 11.63 8,721,398 +0.00(+0.00%)
May 29, 2019 11.43 11.80 11.41 11.63 4,915,311 +0.19(+1.66%)
May 28, 2019 11.35 11.62 11.31 11.44 6,350,100 +0.74(+6.92%)
May 24, 2019 10.17 10.85 10.17 10.70 5,955,600 +0.71(+7.11%)
May 23, 2019 9.850 10.28 9.750 9.990 3,149,799 -0.18(-1.77%)
May 22, 2019 10.18 10.44 10.00 10.17 2,509,099 -0.23(-2.21%)
May 21, 2019 10.10 10.45 9.960 10.40 3,218,243 +0.45(+4.52%)
May 20, 2019 9.990 10.19 9.690 9.950 4,876,563 +0.72(+7.80%)
May 17, 2019 8.840 9.450 8.750 9.230 7,544,600 -0.71(-7.14%)
May 16, 2019 10.10 10.48 9.810 9.940 5,588,015 -0.61(-5.78%)
May 15, 2019 10.00 10.67 9.710 10.55 8,803,876 +1.07(+11.29%)
May 14, 2019 10.63 11.00 9.110 9.480 14,497,928 -0.73(-7.15%)
May 13, 2019 9.750 10.45 9.390 10.21 14,290,923 +1.61(+18.72%)
May 10, 2019 8.490 8.760 8.350 8.600 6,937,300 +0.37(+4.50%)
May 09, 2019 7.995 8.257 7.910 8.230 4,997,935 +0.39(+4.97%)
May 08, 2019 7.870 7.950 7.670 7.840 2,924,494 +0.03(+0.38%)
May 07, 2019 7.690 8.020 7.600 7.810 5,468,593 +0.29(+3.86%)
May 06, 2019 7.250 7.610 7.020 7.520 3,350,629 +0.19(+2.66%)
May 03, 2019 7.340 7.670 7.210 7.325 6,058,100 +0.48(+6.93%)
May 02, 2019 6.870 7.100 6.780 6.850 2,728,799 +0.10(+1.48%)
May 01, 2019 6.690 6.960 6.600 6.750 2,152,133 +0.14(+2.12%)
Apr 30, 2019 6.350 6.695 6.350 6.610 2,461,578 +0.40(+6.44%)
Apr 29, 2019 6.270 6.480 6.110 6.210 2,537,342 -0.07(-1.11%)
Apr 26, 2019 6.330 6.590 6.220 6.280 4,666,700 -0.70(-10.03%)
Apr 25, 2019 6.940 7.100 6.630 6.980 3,404,028 +0.19(+2.80%)
Apr 24, 2019 7.140 7.190 6.720 6.790 5,180,327 -0.60(-8.12%)
Apr 23, 2019 7.300 7.490 6.679 7.390 5,335,155 +0.32(+4.53%)
Apr 22, 2019 6.970 7.090 6.810 7.070 4,231,614 +0.17(+2.46%)
Apr 18, 2019 6.850 6.970 6.750 6.900 2,315,400 +0.19(+2.83%)
Apr 17, 2019 6.680 6.890 6.530 6.710 2,257,588 +0.02(+0.30%)
Apr 16, 2019 6.250 6.730 6.030 6.690 4,027,700 +0.55(+8.96%)
Apr 15, 2019 6.490 6.640 6.125 6.140 4,127,698 -0.35(-5.39%)
Apr 12, 2019 6.750 6.840 6.360 6.490 3,285,000 -0.17(-2.55%)
Apr 11, 2019 6.750 6.770 6.540 6.660 5,589,855 -0.66(-9.02%)
Apr 10, 2019 6.760 7.480 6.720 7.320 6,818,954 +0.68(+10.24%)
Apr 09, 2019 6.890 6.900 6.550 6.640 3,215,030 -0.19(-2.78%)
Apr 08, 2019 6.490 6.850 6.420 6.830 7,401,626 +0.57(+9.11%)
Apr 05, 2019 6.015 6.330 5.980 6.260 4,754,600 +0.44(+7.56%)
Apr 04, 2019 6.200 6.200 5.720 5.820 5,258,418 -0.37(-5.98%)
Apr 03, 2019 5.930 6.590 5.930 6.190 10,002,384 +0.45(+7.84%)
Apr 02, 2019 5.660 5.830 5.520 5.740 6,062,036 +0.77(+15.49%)
Apr 01, 2019 4.850 5.030 4.850 4.970 2,733,632 +0.19(+3.97%)
Mar 29, 2019 4.710 4.830 4.550 4.780 2,937,400 +0.24(+5.29%)
Mar 28, 2019 4.650 4.680 4.510 4.540 2,104,375 -0.08(-1.73%)
Mar 27, 2019 4.790 4.870 4.600 4.620 2,314,945 +0.06(+1.32%)
Mar 26, 2019 4.570 4.690 4.480 4.560 1,411,270 -0.01(-0.22%)
Mar 25, 2019 4.745 4.780 4.560 4.570 2,479,709 -0.22(-4.64%)
Mar 22, 2019 4.810 4.890 4.750 4.793 1,210,000 -0.02(-0.36%)
Mar 21, 2019 4.985 5.000 4.670 4.810 1,974,385 -0.11(-2.24%)
Mar 20, 2019 4.990 5.150 4.780 4.920 3,458,407 -0.07(-1.40%)
Mar 19, 2019 4.880 5.040 4.870 4.990 2,988,998 +0.11(+2.25%)
Mar 18, 2019 4.790 4.900 4.740 4.880 2,037,188 +0.22(+4.72%)
Mar 15, 2019 4.565 4.750 4.550 4.660 1,404,800 +0.16(+3.56%)
Mar 14, 2019 4.525 4.590 4.310 4.500 2,032,321 +0.00(+0.00%)
Mar 13, 2019 4.570 4.640 4.440 4.500 1,944,879 -0.10(-2.17%)
Mar 12, 2019 4.695 4.740 4.550 4.600 740,219 -0.02(-0.43%)
Mar 11, 2019 4.805 4.830 4.590 4.620 1,479,280 -0.24(-4.94%)
Mar 08, 2019 4.750 4.900 4.750 4.860 1,696,600 +0.11(+2.32%)
Mar 07, 2019 4.665 4.820 4.660 4.750 1,945,770 +0.10(+2.15%)
Mar 06, 2019 4.610 4.670 4.520 4.650 804,654 +0.08(+1.75%)
Mar 05, 2019 4.580 4.650 4.495 4.570 1,564,902 +0.28(+6.53%)
Mar 04, 2019 4.480 4.500 4.270 4.290 1,698,486 -0.29(-6.33%)
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.