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 (%)
Mar 31, 2023 6.740 6.900 6.660 6.900 67,226 +0.16(+2.37%)
Mar 30, 2023 6.660 6.790 6.100 6.740 71,688 +0.18(+2.74%)
Mar 29, 2023 6.180 6.820 6.180 6.560 71,312 +0.50(+8.25%)
Mar 28, 2023 5.930 6.200 5.930 6.060 32,026 +0.00(+0.00%)
Mar 27, 2023 6.240 6.280 5.950 6.060 43,779 -0.22(-3.50%)
Mar 24, 2023 6.764 6.880 6.210 6.280 36,760 -0.56(-8.19%)
Mar 23, 2023 6.140 6.917 6.110 6.840 94,706 +0.67(+10.86%)
Mar 22, 2023 6.660 6.930 5.970 6.170 76,340 -0.51(-7.63%)
Mar 21, 2023 6.300 6.820 6.260 6.680 65,917 +0.38(+6.03%)
Mar 20, 2023 6.090 6.500 5.950 6.300 98,127 +0.49(+8.43%)
Mar 17, 2023 5.500 6.378 5.500 5.810 192,725 +0.43(+7.99%)
Mar 16, 2023 5.290 5.397 5.250 5.380 32,647 +0.14(+2.67%)
Mar 15, 2023 5.450 5.515 4.920 5.240 52,136 -0.26(-4.73%)
Mar 14, 2023 5.700 6.000 5.440 5.500 86,449 +0.04(+0.73%)
Mar 13, 2023 5.350 5.900 5.190 5.460 124,382 +0.21(+4.00%)
Mar 10, 2023 5.000 5.570 4.950 5.250 83,487 +0.15(+2.94%)
Mar 09, 2023 5.110 5.200 5.010 5.100 75,919 -0.03(-0.49%)
Mar 08, 2023 5.560 5.865 4.890 5.125 201,022 -0.43(-7.82%)
Mar 07, 2023 5.310 6.010 5.290 5.560 77,997 +0.25(+4.71%)
Mar 06, 2023 5.410 5.500 4.610 5.310 72,283 -0.11(-2.03%)
Mar 03, 2023 5.980 5.980 5.200 5.420 141,576 -0.68(-11.15%)
Mar 02, 2023 6.280 6.425 6.082 6.100 53,347 -0.51(-7.72%)
Mar 01, 2023 6.655 6.700 6.550 6.610 6,801 -0.04(-0.60%)
Feb 28, 2023 6.620 6.770 6.590 6.650 34,554 +0.08(+1.22%)
Feb 27, 2023 6.700 6.810 6.570 6.570 33,692 +0.04(+0.61%)
Feb 24, 2023 6.650 6.654 6.425 6.530 39,336 -0.16(-2.39%)
Feb 23, 2023 6.779 6.790 6.620 6.690 28,919 +0.02(+0.30%)
Feb 22, 2023 6.720 6.810 6.600 6.670 29,035 -0.11(-1.62%)
Feb 21, 2023 6.550 6.820 6.550 6.780 55,809 +0.21(+3.20%)
Feb 17, 2023 6.360 6.570 6.300 6.570 62,700 +0.22(+3.46%)
Feb 16, 2023 6.380 6.723 6.260 6.350 83,644 +0.09(+1.37%)
Feb 15, 2023 5.800 6.290 5.800 6.264 76,591 +0.49(+8.56%)
Feb 14, 2023 5.510 5.810 5.510 5.770 49,548 +0.26(+4.72%)
Feb 13, 2023 5.850 5.880 5.470 5.510 98,128 -0.14(-2.48%)
Feb 10, 2023 5.570 5.830 5.550 5.650 108,822 -0.03(-0.53%)
Feb 09, 2023 5.730 5.950 5.610 5.680 87,312 -0.09(-1.56%)
Feb 08, 2023 5.810 5.825 5.690 5.770 74,985 +0.01(+0.17%)
Feb 07, 2023 5.790 5.810 5.530 5.760 93,617 -0.05(-0.86%)
Feb 06, 2023 5.850 5.970 5.750 5.810 31,895 -0.02(-0.34%)
Feb 03, 2023 5.700 6.298 5.700 5.830 63,157 +0.07(+1.22%)
Feb 02, 2023 5.580 6.120 5.574 5.760 86,445 +0.15(+2.67%)
Feb 01, 2023 5.470 5.920 5.460 5.610 119,705 +0.11(+2.00%)
Jan 31, 2023 5.530 5.550 5.270 5.500 88,551 +0.02(+0.36%)
Jan 30, 2023 6.045 6.090 5.340 5.480 105,141 -0.44(-7.43%)
Jan 27, 2023 6.140 6.211 5.840 5.920 105,032 -0.22(-3.58%)
Jan 26, 2023 5.905 6.250 5.895 6.140 31,611 +0.28(+4.78%)
Jan 25, 2023 6.080 6.080 5.825 5.860 69,764 -0.34(-5.48%)
Jan 24, 2023 6.100 6.460 5.900 6.200 62,379 +0.02(+0.32%)
Jan 23, 2023 6.940 6.940 6.010 6.180 98,094 -0.56(-8.27%)
Jan 20, 2023 5.990 6.760 5.780 6.737 118,320 +0.76(+12.67%)
Jan 19, 2023 5.450 6.000 5.450 5.980 61,765 +0.48(+8.73%)
Jan 18, 2023 6.100 6.420 5.210 5.500 82,708 -0.65(-10.57%)
Jan 17, 2023 6.130 6.340 5.670 6.150 132,488 +0.31(+5.31%)
Jan 13, 2023 5.640 5.850 5.160 5.840 83,443 +0.29(+5.23%)
Jan 12, 2023 5.560 5.840 5.330 5.550 151,017 +0.32(+6.12%)
Jan 11, 2023 5.525 5.525 4.810 5.230 101,527 -0.23(-4.21%)
Jan 10, 2023 5.760 5.760 5.290 5.460 95,246 -0.26(-4.55%)
Jan 09, 2023 5.540 5.900 5.250 5.720 205,453 +0.61(+11.94%)
Jan 06, 2023 3.910 5.210 3.910 5.110 164,463 +1.14(+28.72%)
Jan 05, 2023 3.990 4.080 3.730 3.970 60,445 -0.03(-0.75%)
Jan 04, 2023 3.500 4.300 3.380 4.000 243,577 +0.91(+29.45%)
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.