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

Ethereum Classic Investment Trust (OP: ETCG )

13.16 +0.68 (+5.45%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 17, 2024 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 (%)
Sep 30, 2022 7.500 7.930 7.500 7.640 25,565 +0.10(+1.33%)
Sep 29, 2022 7.710 7.850 7.510 7.540 22,153 -0.17(-2.20%)
Sep 28, 2022 7.730 7.980 7.420 7.710 59,100 -0.39(-4.81%)
Sep 27, 2022 7.880 8.590 7.770 8.100 94,963 +0.32(+4.11%)
Sep 26, 2022 7.550 7.980 7.400 7.780 47,753 +0.33(+4.43%)
Sep 23, 2022 8.000 8.000 7.320 7.450 125,156 -0.72(-8.81%)
Sep 22, 2022 8.570 8.570 7.970 8.170 78,916 -0.41(-4.78%)
Sep 21, 2022 8.550 9.269 8.510 8.580 87,537 +0.07(+0.82%)
Sep 20, 2022 8.650 9.045 8.510 8.510 118,813 -0.67(-7.30%)
Sep 19, 2022 8.600 9.480 8.510 9.180 185,496 -0.84(-8.38%)
Sep 16, 2022 10.20 10.24 9.660 10.02 188,076 -1.08(-9.73%)
Sep 15, 2022 11.45 11.83 10.25 11.10 197,819 -0.38(-3.31%)
Sep 14, 2022 11.30 11.84 11.10 11.48 97,329 +0.39(+3.52%)
Sep 13, 2022 11.87 11.88 10.92 11.09 249,489 -1.41(-11.28%)
Sep 12, 2022 13.05 13.23 12.36 12.50 122,852 -0.30(-2.34%)
Sep 09, 2022 13.00 13.50 12.45 12.80 198,209 +0.69(+5.70%)
Sep 08, 2022 11.44 12.15 11.38 12.11 84,320 +0.61(+5.30%)
Sep 07, 2022 11.30 12.39 11.30 11.50 139,099 +0.19(+1.68%)
Sep 06, 2022 12.91 13.90 10.63 11.31 419,062 +0.50(+4.63%)
Sep 02, 2022 11.60 12.07 10.71 10.81 135,106 -0.29(-2.61%)
Sep 01, 2022 11.52 11.80 10.53 11.10 143,463 -1.04(-8.57%)
Aug 31, 2022 11.60 12.47 11.55 12.14 81,265 +0.47(+4.03%)
Aug 30, 2022 11.84 12.25 11.09 11.67 108,900 -0.23(-1.93%)
Aug 29, 2022 11.25 12.05 11.14 11.90 115,901 -0.05(-0.42%)
Aug 26, 2022 13.72 14.09 11.50 11.95 256,609 -1.60(-11.81%)
Aug 25, 2022 13.08 14.07 12.93 13.55 123,772 +0.48(+3.67%)
Aug 24, 2022 12.20 13.07 11.78 13.07 92,728 +0.85(+6.96%)
Aug 23, 2022 12.00 12.67 12.00 12.22 130,310 +0.70(+6.08%)
Aug 22, 2022 11.20 11.55 10.21 11.52 298,328 -0.32(-2.70%)
Aug 19, 2022 12.55 12.57 11.58 11.84 258,473 -2.41(-16.91%)
Aug 18, 2022 12.99 14.55 12.96 14.25 159,037 +1.45(+11.33%)
Aug 17, 2022 14.05 14.12 12.75 12.80 160,502 -1.32(-9.35%)
Aug 16, 2022 15.50 15.61 14.12 14.12 117,764 -1.59(-10.12%)
Aug 15, 2022 15.64 16.35 15.14 15.71 171,026 +0.01(+0.06%)
Aug 12, 2022 14.01 16.21 13.85 15.70 251,709 +1.49(+10.49%)
Aug 11, 2022 13.99 15.00 13.53 14.21 224,605 +0.98(+7.41%)
Aug 10, 2022 12.52 13.44 12.52 13.23 102,173 +1.08(+8.89%)
Aug 09, 2022 12.53 12.77 12.05 12.15 84,097 -0.89(-6.81%)
Aug 08, 2022 12.36 13.57 12.36 13.04 201,747 +0.81(+6.61%)
Aug 05, 2022 12.29 13.78 11.70 12.23 232,061 -0.13(-1.05%)
Aug 04, 2022 13.00 13.66 12.26 12.36 167,085 -1.28(-9.38%)
Aug 03, 2022 12.95 13.94 12.92 13.64 200,760 +0.69(+5.33%)
Aug 02, 2022 11.28 15.27 11.25 12.95 507,644 +1.79(+16.04%)
Aug 01, 2022 11.88 12.10 11.00 11.16 216,299 -1.10(-9.00%)
Jul 29, 2022 13.02 13.02 11.50 12.26 285,736 -0.78(-5.95%)
Jul 28, 2022 10.48 13.83 10.40 13.04 560,706 +3.14(+31.72%)
Jul 27, 2022 8.440 10.00 8.250 9.900 249,347 +1.99(+25.16%)
Jul 26, 2022 8.250 8.383 7.260 7.910 93,805 -0.39(-4.69%)
Jul 25, 2022 8.260 9.000 8.250 8.299 108,739 -0.06(-0.73%)
Jul 22, 2022 8.760 8.970 8.280 8.360 98,295 -0.34(-3.91%)
Jul 21, 2022 9.110 9.120 8.260 8.700 70,621 -0.14(-1.58%)
Jul 20, 2022 9.910 9.910 8.220 8.840 258,212 -0.96(-9.75%)
Jul 19, 2022 9.000 9.900 9.000 9.795 213,166 +1.55(+18.87%)
Jul 18, 2022 7.690 8.820 7.600 8.240 432,700 +2.27(+38.02%)
Jul 15, 2022 5.710 5.970 5.670 5.970 59,008 +0.33(+5.87%)
Jul 14, 2022 5.410 5.770 5.410 5.639 43,035 +0.13(+2.43%)
Jul 13, 2022 5.410 5.580 5.210 5.505 49,913 -0.02(-0.36%)
Jul 12, 2022 5.860 5.860 5.460 5.525 23,118 -0.32(-5.56%)
Jul 11, 2022 6.410 6.450 5.850 5.850 71,513 -0.63(-9.72%)
Jul 08, 2022 6.290 6.480 6.050 6.480 42,948 +0.19(+3.02%)
Jul 07, 2022 5.400 6.290 5.400 6.290 79,372 +0.96(+18.12%)
Jul 06, 2022 5.350 5.390 5.290 5.325 27,573 +0.03(+0.47%)
Jul 05, 2022 5.350 5.350 5.150 5.300 48,549 +0.01(+0.19%)
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.