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 )

33.18 USD -1.38 (-3.98%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 31.05 31.50 30.10 30.21 9,923,977 -2.25(-6.93%)
May 27, 2021 33.35 33.59 32.07 32.46 5,801,871 +0.41(+1.28%)
May 26, 2021 33.21 33.25 31.96 32.05 6,660,909 +0.54(+1.71%)
May 25, 2021 31.93 35.06 31.50 31.51 8,605,575 -1.61(-4.85%)
May 24, 2021 31.33 34.03 30.97 33.12 12,286,882 +3.02(+10.02%)
May 21, 2021 34.65 35.60 29.98 30.10 14,966,921 -2.95(-8.93%)
May 20, 2021 35.37 35.95 29.41 33.05 12,659,542 +0.45(+1.38%)
May 19, 2021 28.80 33.84 28.00 32.60 30,415,300 -1.78(-5.18%)
May 18, 2021 35.02 54.35 34.00 34.38 10,594,882 -1.12(-3.15%)
May 17, 2021 35.27 36.25 33.76 35.50 17,933,668 -3.93(-9.97%)
May 14, 2021 39.01 40.50 39.01 39.43 8,950,939 +2.25(+6.05%)
May 13, 2021 38.34 40.13 34.90 37.18 21,891,861 -4.79(-11.41%)
May 12, 2021 44.08 45.37 40.95 41.97 11,949,837 -2.91(-6.48%)
May 11, 2021 43.00 45.00 42.75 44.88 6,991,777 +0.66(+1.48%)
May 10, 2021 47.09 48.08 43.99 44.22 8,694,831 -2.66(-5.67%)
May 07, 2021 46.16 48.32 46.00 46.88 7,321,015 +1.67(+3.71%)
May 06, 2021 46.20 47.00 44.28 45.21 6,643,420 -0.85(-1.86%)
May 05, 2021 45.50 47.15 44.74 46.06 8,934,768 +1.71(+3.86%)
May 04, 2021 45.53 45.54 42.98 44.35 8,112,376 -2.88(-6.10%)
May 03, 2021 48.05 48.26 46.98 47.23 7,645,759 +0.38(+0.81%)
Apr 30, 2021 44.53 46.92 44.51 46.85 7,525,300 +3.85(+8.95%)
Apr 29, 2021 45.31 45.64 42.66 43.00 8,605,831 -3.20(-6.93%)
Apr 28, 2021 46.86 46.90 45.02 46.20 4,295,155 -0.38(-0.81%)
Apr 27, 2021 46.97 47.05 45.91 46.58 5,167,428 +0.67(+1.45%)
Apr 26, 2021 45.07 46.18 44.85 45.91 7,995,880 +3.53(+8.32%)
Apr 23, 2021 38.80 42.95 38.51 42.38 13,704,500 +1.06(+2.58%)
Apr 22, 2021 45.25 45.26 41.25 41.32 15,929,552 -4.03(-8.89%)
Apr 21, 2021 47.02 48.21 45.28 45.35 7,228,152 -1.66(-3.53%)
Apr 20, 2021 47.76 48.04 45.33 47.01 7,714,930 -0.94(-1.96%)
Apr 19, 2021 47.00 48.13 46.08 47.95 12,930,295 -3.42(-6.66%)
Apr 16, 2021 50.59 51.87 49.71 51.37 6,428,100 -1.23(-2.34%)
Apr 15, 2021 52.35 52.75 51.47 52.60 6,933,692 +1.10(+2.14%)
Apr 14, 2021 55.47 55.77 50.50 51.50 15,617,198 -3.43(-6.24%)
Apr 13, 2021 54.14 55.10 51.78 54.93 11,613,672 +3.15(+6.08%)
Apr 12, 2021 51.99 52.45 49.90 51.78 8,231,100 +2.13(+4.29%)
Apr 09, 2021 50.18 50.68 49.25 49.65 4,501,900 +0.60(+1.22%)
Apr 08, 2021 48.99 49.77 48.87 49.05 4,502,352 +1.48(+3.11%)
Apr 07, 2021 48.72 49.55 47.05 47.57 8,615,104 -3.05(-6.03%)
Apr 06, 2021 52.74 53.50 50.28 50.62 7,091,358 -2.33(-4.40%)
Apr 05, 2021 50.30 53.00 50.05 52.95 9,882,746 +2.08(+4.10%)
Apr 01, 2021 50.15 50.87 50.15 50.87 6,542,200 +0.83(+1.65%)
Mar 31, 2021 50.41 50.99 49.76 50.04 6,539,474 -0.78(-1.53%)
Mar 30, 2021 51.00 51.44 49.49 50.82 6,689,923 +1.37(+2.77%)
Mar 29, 2021 49.61 49.95 48.31 49.45 6,541,343 +3.02(+6.50%)
Mar 26, 2021 45.09 46.53 44.75 46.43 8,778,700 +1.93(+4.34%)
Mar 25, 2021 41.98 44.99 40.67 44.50 16,415,377 -0.50(-1.11%)
Mar 24, 2021 49.15 49.35 44.51 45.00 14,411,120 -1.75(-3.74%)
Mar 23, 2021 49.07 49.08 45.99 46.75 11,499,073 -2.75(-5.56%)
Mar 22, 2021 51.97 52.95 49.34 49.50 6,891,775 -3.46(-6.52%)
Mar 19, 2021 52.00 53.26 51.36 52.96 6,470,800 +2.15(+4.22%)
Mar 18, 2021 52.12 54.00 50.78 50.81 10,333,370 -1.18(-2.27%)
Mar 17, 2021 49.33 52.64 47.99 51.99 9,195,803 +2.13(+4.27%)
Mar 16, 2021 50.62 50.75 49.33 49.86 6,091,282 -1.52(-2.96%)
Mar 15, 2021 50.70 51.97 49.75 51.38 9,908,390 +1.38(+2.76%)
Mar 12, 2021 50.69 51.95 49.26 50.00 9,039,100 -2.30(-4.40%)
Mar 11, 2021 51.35 52.43 50.47 52.30 8,881,026 +1.88(+3.73%)
Mar 10, 2021 51.15 52.05 50.15 50.42 12,064,384 +1.30(+2.65%)
Mar 09, 2021 47.74 49.52 46.00 49.12 10,272,310 +3.72(+8.19%)
Mar 08, 2021 44.55 45.93 43.80 45.40 9,480,026 +1.60(+3.65%)
Mar 05, 2021 43.24 43.83 37.88 43.80 23,615,100 +2.40(+5.80%)
Mar 04, 2021 45.39 47.12 39.82 41.40 16,876,403 -4.76(-10.31%)
Mar 03, 2021 47.63 47.63 45.40 46.16 10,288,316 +2.04(+4.62%)
Mar 02, 2021 47.15 47.25 43.90 44.12 7,071,337 -1.70(-3.71%)
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.