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 (%)
Dec 29, 2023 12.50 12.74 11.79 11.91 136,212 -0.52(-4.18%)
Dec 28, 2023 12.86 13.30 10.89 12.43 255,481 -0.27(-2.13%)
Dec 27, 2023 12.85 13.30 12.60 12.70 160,358 +0.12(+0.95%)
Dec 26, 2023 12.60 12.97 12.43 12.58 70,003 -0.07(-0.53%)
Dec 22, 2023 13.00 13.00 12.20 12.65 125,477 +0.77(+6.45%)
Dec 21, 2023 11.98 12.17 11.61 11.88 61,609 -0.31(-2.54%)
Dec 20, 2023 12.40 12.60 11.65 12.19 77,145 +0.02(+0.16%)
Dec 19, 2023 12.35 12.35 11.97 12.17 50,619 -0.14(-1.14%)
Dec 18, 2023 11.62 12.40 11.35 12.31 110,388 +0.43(+3.62%)
Dec 15, 2023 12.17 12.29 11.88 11.88 38,685 -0.24(-1.98%)
Dec 14, 2023 12.98 13.00 12.12 12.12 108,031 -0.84(-6.48%)
Dec 13, 2023 12.52 13.19 12.15 12.96 96,879 +0.46(+3.68%)
Dec 12, 2023 12.06 12.55 12.01 12.50 97,452 +0.55(+4.60%)
Dec 11, 2023 12.07 12.75 11.48 11.95 112,008 -1.13(-8.64%)
Dec 08, 2023 13.10 13.31 12.80 13.08 85,814 +0.04(+0.35%)
Dec 07, 2023 12.14 13.07 11.96 13.04 164,468 +1.29(+10.94%)
Dec 06, 2023 12.04 12.49 11.45 11.75 101,436 -0.16(-1.34%)
Dec 05, 2023 10.85 12.00 10.58 11.91 150,798 +1.06(+9.77%)
Dec 04, 2023 10.50 10.87 10.17 10.85 141,450 +0.97(+9.82%)
Dec 01, 2023 9.810 10.33 9.810 9.880 103,686 +0.04(+0.41%)
Nov 30, 2023 10.11 10.11 9.550 9.840 72,757 -0.26(-2.60%)
Nov 29, 2023 10.59 10.77 10.10 10.10 66,675 -0.36(-3.41%)
Nov 28, 2023 10.18 11.00 10.18 10.46 84,285 -0.03(-0.29%)
Nov 27, 2023 10.50 10.51 10.13 10.49 43,435 -0.16(-1.50%)
Nov 24, 2023 10.50 10.94 10.50 10.65 64,493 -0.07(-0.65%)
Nov 22, 2023 10.44 10.74 10.23 10.72 43,322 +0.34(+3.28%)
Nov 21, 2023 10.35 10.44 10.00 10.38 96,211 -0.00(-0.05%)
Nov 20, 2023 9.710 10.58 9.623 10.38 122,061 +1.07(+11.52%)
Nov 17, 2023 9.480 9.620 9.100 9.312 52,703 +0.25(+2.78%)
Nov 16, 2023 9.420 9.520 9.020 9.060 33,218 -0.15(-1.63%)
Nov 15, 2023 9.350 10.17 9.090 9.210 145,927 +0.06(+0.66%)
Nov 14, 2023 10.80 10.87 9.150 9.150 200,552 -1.70(-15.67%)
Nov 13, 2023 10.48 10.85 10.29 10.85 113,659 +0.45(+4.33%)
Nov 10, 2023 9.350 10.48 9.250 10.40 232,702 +1.25(+13.66%)
Nov 09, 2023 8.800 9.340 8.710 9.150 188,078 +0.50(+5.78%)
Nov 08, 2023 8.640 8.710 8.610 8.650 40,262 +0.04(+0.46%)
Nov 07, 2023 8.420 8.640 8.410 8.610 25,159 +0.00(+0.00%)
Nov 06, 2023 8.350 8.610 8.350 8.610 195,345 +0.43(+5.26%)
Nov 03, 2023 8.305 8.340 8.110 8.180 39,925 -0.12(-1.45%)
Nov 02, 2023 8.390 8.460 8.260 8.300 83,871 -0.03(-0.36%)
Nov 01, 2023 8.100 8.440 8.060 8.330 84,027 +0.21(+2.59%)
Oct 31, 2023 8.100 8.200 8.000 8.120 82,486 +0.15(+1.88%)
Oct 30, 2023 7.760 8.000 7.760 7.970 47,069 +0.25(+3.24%)
Oct 27, 2023 7.940 7.950 7.680 7.720 26,220 -0.07(-0.90%)
Oct 26, 2023 7.776 7.910 7.570 7.790 62,030 +0.02(+0.26%)
Oct 25, 2023 7.950 7.950 7.450 7.770 72,341 +0.25(+3.32%)
Oct 24, 2023 8.060 8.190 7.520 7.520 160,201 -0.13(-1.73%)
Oct 23, 2023 7.010 7.670 7.010 7.652 148,477 +0.67(+9.63%)
Oct 20, 2023 6.900 6.990 6.610 6.980 29,882 +0.25(+3.71%)
Oct 19, 2023 6.600 6.800 6.600 6.730 13,519 -0.03(-0.47%)
Oct 18, 2023 6.640 6.770 6.640 6.762 27,222 +0.12(+1.84%)
Oct 17, 2023 6.740 6.795 6.640 6.640 21,819 -0.07(-1.04%)
Oct 16, 2023 6.730 6.890 6.660 6.710 37,576 +0.24(+3.71%)
Oct 13, 2023 6.220 6.470 6.210 6.470 25,290 +0.01(+0.15%)
Oct 12, 2023 6.430 6.460 6.400 6.460 6,854 +0.07(+1.10%)
Oct 11, 2023 6.190 6.450 6.190 6.390 32,971 -0.03(-0.39%)
Oct 10, 2023 6.500 6.575 6.210 6.415 21,799 -0.04(-0.70%)
Oct 09, 2023 6.570 6.690 6.460 6.460 11,576 -0.37(-5.42%)
Oct 06, 2023 6.680 6.830 6.550 6.830 29,026 +0.15(+2.25%)
Oct 05, 2023 6.550 6.750 6.500 6.680 7,770 +0.13(+2.02%)
Oct 04, 2023 6.590 6.607 6.510 6.548 11,484 -0.10(-1.54%)
Oct 03, 2023 6.760 6.760 6.430 6.650 19,981 -0.09(-1.34%)
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.