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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Btcs Inc (OP: BTCS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 0.2420 0.2556 0.2400 0.2400 97,300 -0.01(-2.48%)
May 28, 2020 0.2300 0.2689 0.2150 0.2461 611,570 -0.00(-1.56%)
May 27, 2020 0.2350 0.2500 0.1950 0.2500 482,349 +0.02(+10.13%)
May 26, 2020 0.2500 0.2500 0.2039 0.2270 446,375 -0.02(-6.97%)
May 22, 2020 0.2330 0.2500 0.2125 0.2440 323,200 +0.01(+2.74%)
May 21, 2020 0.2530 0.2600 0.1925 0.2375 983,910 -0.02(-7.23%)
May 20, 2020 0.2600 0.2750 0.2530 0.2560 610,997 -0.00(-1.54%)
May 19, 2020 0.2950 0.3070 0.2515 0.2600 1,111,091 -0.04(-14.08%)
May 18, 2020 0.3480 0.3480 0.3000 0.3026 732,168 -0.03(-7.74%)
May 15, 2020 0.3200 0.3280 0.2901 0.3280 1,154,400 -0.00(-0.58%)
May 14, 2020 0.3300 0.3450 0.3030 0.3299 2,001,626 +0.02(+6.94%)
May 13, 2020 0.2955 0.3385 0.2910 0.3085 1,339,890 +0.01(+4.58%)
May 12, 2020 0.2850 0.3400 0.2800 0.2950 1,420,423 -0.04(-10.61%)
May 11, 2020 0.3650 0.3650 0.2630 0.3300 3,441,848 -0.06(-16.24%)
May 08, 2020 0.3200 0.4290 0.3100 0.3940 3,670,100 +0.09(+29.18%)
May 07, 2020 0.3000 0.3300 0.2922 0.3050 2,147,046 +0.01(+4.77%)
May 06, 2020 0.2645 0.2980 0.2450 0.2911 1,790,634 +0.04(+17.62%)
May 05, 2020 0.2199 0.2830 0.2140 0.2475 1,768,350 +0.03(+12.50%)
May 04, 2020 0.1950 0.2400 0.1816 0.2200 670,177 +0.02(+8.64%)
May 01, 2020 0.2250 0.2270 0.1801 0.2025 649,600 -0.02(-7.20%)
Apr 30, 2020 0.2400 0.2500 0.1821 0.2182 2,044,190 -0.02(-8.89%)
Apr 29, 2020 0.1801 0.2598 0.1801 0.2395 4,352,423 +0.06(+33.43%)
Apr 28, 2020 0.1798 0.1800 0.1400 0.1795 1,002,649 +0.01(+8.79%)
Apr 27, 2020 0.1700 0.1800 0.1519 0.1650 905,485 +0.01(+7.28%)
Apr 24, 2020 0.1749 0.1940 0.1320 0.1538 1,749,000 -0.01(-8.34%)
Apr 23, 2020 0.1100 0.1780 0.1075 0.1678 2,055,530 +0.06(+58.00%)
Apr 22, 2020 0.1019 0.1300 0.0975 0.1062 396,551 +0.01(+5.67%)
Apr 21, 2020 0.0910 0.1019 0.0910 0.1005 361,477 +0.01(+9.24%)
Apr 20, 2020 0.0980 0.1050 0.0920 0.0920 176,281 -0.01(-6.60%)
Apr 17, 2020 0.0910 0.1100 0.0910 0.0985 265,300 +0.00(+5.12%)
Apr 16, 2020 0.0880 0.1040 0.0880 0.0937 145,347 +0.00(+0.64%)
Apr 15, 2020 0.0981 0.1050 0.0910 0.0931 187,466 -0.01(-6.81%)
Apr 14, 2020 0.0960 0.1089 0.0900 0.0999 348,415 +0.00(+1.94%)
Apr 13, 2020 0.0911 0.1100 0.0855 0.0980 413,987 -0.00(-0.91%)
Apr 09, 2020 0.1000 0.1000 0.0850 0.0989 455,400 +0.00(+0.92%)
Apr 08, 2020 0.1100 0.1100 0.0900 0.0980 254,206 -0.01(-12.89%)
Apr 07, 2020 0.1200 0.1300 0.1000 0.1125 582,457 -0.01(-8.54%)
Apr 06, 2020 0.0850 0.1300 0.0815 0.1230 1,398,808 +0.04(+44.71%)
Apr 03, 2020 0.0800 0.0900 0.0650 0.0850 309,300 +0.01(+13.33%)
Apr 02, 2020 0.0681 0.0866 0.0681 0.0750 533,984 +0.00(+2.88%)
Apr 01, 2020 0.0602 0.0760 0.0602 0.0729 487,321 +0.01(+17.58%)
Mar 31, 2020 0.0700 0.0750 0.0620 0.0620 248,715 -0.01(-8.15%)
Mar 30, 2020 0.0750 0.0750 0.0650 0.0675 231,228 -0.01(-8.78%)
Mar 27, 2020 0.0655 0.0750 0.0650 0.0740 371,800 +0.01(+8.82%)
Mar 26, 2020 0.0700 0.0800 0.0610 0.0680 316,543 +0.00(+1.49%)
Mar 25, 2020 0.0800 0.0800 0.0612 0.0670 484,345 +0.00(+0.00%)
Mar 24, 2020 0.0800 0.0800 0.0618 0.0670 244,328 -0.01(-9.46%)
Mar 23, 2020 0.0577 0.0800 0.0553 0.0740 352,094 -0.01(-7.50%)
Mar 20, 2020 0.0800 0.0800 0.0650 0.0800 413,500 +0.01(+14.29%)
Mar 19, 2020 0.0700 0.0800 0.0575 0.0700 436,344 +0.00(+3.09%)
Mar 18, 2020 0.0713 0.0750 0.0590 0.0679 370,556 -0.00(-3.00%)
Mar 17, 2020 0.0700 0.0800 0.0560 0.0700 262,725 +0.01(+16.67%)
Mar 16, 2020 0.0700 0.0700 0.0515 0.0600 250,299 -0.01(-17.58%)
Mar 13, 2020 0.0600 0.0800 0.0600 0.0728 323,200 +0.01(+12.00%)
Mar 12, 2020 0.0753 0.0790 0.0610 0.0650 619,895 -0.01(-13.33%)
Mar 11, 2020 0.0899 0.0899 0.0750 0.0750 289,470 -0.01(-14.77%)
Mar 10, 2020 0.0850 0.1050 0.0850 0.0880 227,353 +0.00(+3.53%)
Mar 09, 2020 0.0750 0.0900 0.0680 0.0850 649,119 -0.02(-17.48%)
Mar 06, 2020 0.1098 0.1100 0.1010 0.1030 338,300 -0.01(-6.19%)
Mar 05, 2020 0.1200 0.1200 0.0912 0.1098 523,416 -0.00(-4.10%)
Mar 04, 2020 0.1088 0.1200 0.1088 0.1145 370,487 -0.01(-4.50%)
Mar 03, 2020 0.1200 0.1333 0.1100 0.1199 305,716 +0.01(+7.92%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.