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 )

44.33 USD -2.09 (-4.50%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 426.50 496.00 426.00 484.05 123,197 +57.05(+13.36%)
May 30, 2017 400.00 438.60 370.00 427.00 138,242 +22.00(+5.43%)
May 26, 2017 464.51 464.51 389.00 405.00 221,743 -72.00(-15.09%)
May 25, 2017 495.00 565.00 375.00 477.00 448,131 +62.00(+14.94%)
May 24, 2017 315.45 419.95 310.00 415.00 337,546 +121.00(+41.16%)
May 23, 2017 257.45 295.00 255.50 294.00 141,904 +53.00(+21.99%)
May 22, 2017 250.00 264.99 226.00 241.00 123,325 +22.00(+10.05%)
May 19, 2017 218.08 232.37 217.11 219.00 49,199 +4.00(+1.86%)
May 18, 2017 215.62 219.90 212.00 215.00 48,607 +3.50(+1.65%)
May 17, 2017 215.01 219.99 211.00 211.50 41,261 +6.50(+3.17%)
May 16, 2017 202.90 205.00 198.00 205.00 41,476 +5.00(+2.50%)
May 15, 2017 189.00 204.00 188.55 200.00 32,118 +12.00(+6.38%)
May 12, 2017 213.95 213.95 183.61 188.00 60,928 -26.00(-12.15%)
May 11, 2017 220.45 239.90 213.00 214.00 60,562 -6.00(-2.73%)
May 10, 2017 233.00 265.00 210.50 220.00 128,569 -13.00(-5.58%)
May 09, 2017 212.12 234.00 212.12 233.00 65,621 +33.00(+16.50%)
May 08, 2017 195.45 200.00 188.70 200.00 44,005 +17.00(+9.29%)
May 05, 2017 172.50 188.00 172.50 183.00 35,966 +13.00(+7.65%)
May 04, 2017 173.10 191.00 167.00 170.00 56,260 +3.50(+2.10%)
May 03, 2017 154.50 169.00 154.00 166.50 34,087 +16.10(+10.70%)
May 02, 2017 157.50 162.79 147.02 150.40 45,573 -4.09(-2.65%)
May 01, 2017 143.96 157.00 143.01 154.49 53,612 +16.79(+12.19%)
Apr 28, 2017 140.00 143.00 137.00 137.70 23,166 -4.30(-3.03%)
Apr 27, 2017 135.90 142.00 135.50 142.00 44,576 +8.00(+5.97%)
Apr 26, 2017 129.49 135.70 129.49 134.00 36,940 +5.40(+4.20%)
Apr 25, 2017 127.70 130.10 127.66 128.60 20,317 +1.15(+0.90%)
Apr 24, 2017 127.00 128.75 127.00 127.45 6,797 +0.95(+0.75%)
Apr 21, 2017 127.60 128.90 124.80 126.50 11,063 -1.90(-1.48%)
Apr 20, 2017 127.40 128.90 126.50 128.40 9,643 +2.90(+2.31%)
Apr 19, 2017 126.13 126.13 124.10 125.50 3,964 -0.63(-0.50%)
Apr 18, 2017 125.77 126.15 124.00 126.13 11,683 +3.13(+2.54%)
Apr 17, 2017 120.75 124.94 120.75 123.00 8,043 +2.99(+2.49%)
Apr 13, 2017 126.01 126.01 120.00 120.01 15,040 -6.00(-4.76%)
Apr 12, 2017 126.02 126.94 126.01 126.01 4,314 -0.01(-0.01%)
Apr 11, 2017 124.00 127.40 123.00 126.02 11,123 +1.02(+0.82%)
Apr 10, 2017 125.00 127.50 122.00 125.00 13,872 +2.00(+1.63%)
Apr 07, 2017 122.50 124.24 121.05 123.00 10,402 +0.60(+0.49%)
Apr 06, 2017 120.75 123.90 120.50 122.40 15,449 +3.90(+3.29%)
Apr 05, 2017 120.10 120.10 118.20 118.50 5,879 -1.60(-1.33%)
Apr 04, 2017 121.10 121.90 119.50 120.10 10,761 -1.15(-0.95%)
Apr 03, 2017 120.00 122.12 120.00 121.25 16,578 +5.14(+4.43%)
Mar 31, 2017 112.00 120.90 112.00 116.11 18,881 +4.11(+3.67%)
Mar 30, 2017 114.00 114.25 111.01 112.00 5,169 -1.50(-1.32%)
Mar 29, 2017 111.51 115.64 111.51 113.50 7,779 +2.00(+1.79%)
Mar 28, 2017 115.15 118.00 111.50 111.50 16,354 -2.45(-2.15%)
Mar 27, 2017 107.60 114.00 107.10 113.95 13,473 +4.95(+4.54%)
Mar 24, 2017 110.00 110.25 105.80 109.00 22,583 -3.00(-2.68%)
Mar 23, 2017 116.50 116.50 110.99 112.00 7,562 +0.96(+0.86%)
Mar 22, 2017 119.10 119.47 109.12 111.04 36,085 -11.96(-9.72%)
Mar 21, 2017 109.00 123.00 109.00 123.00 39,578 +17.00(+16.04%)
Mar 20, 2017 113.00 113.25 104.00 106.00 77,844 -12.00(-10.17%)
Mar 17, 2017 120.25 126.98 117.00 118.00 63,033 -4.50(-3.67%)
Mar 16, 2017 129.50 132.00 122.50 122.50 37,045 -9.55(-7.23%)
Mar 15, 2017 131.50 135.75 131.50 132.05 17,659 +1.05(+0.80%)
Mar 14, 2017 135.50 137.00 131.00 131.00 18,450 -2.75(-2.06%)
Mar 13, 2017 135.25 136.50 128.51 133.75 44,877 -1.25(-0.93%)
Mar 10, 2017 137.00 126.00 135.00 45,358 +7.50(+5.88%)
Mar 09, 2017 125.12 132.00 121.50 127.50 32,396 +4.35(+3.53%)
Mar 08, 2017 128.50 128.50 120.00 123.15 43,533 -8.85(-6.70%)
Mar 07, 2017 136.90 138.50 130.15 132.00 56,208 -7.00(-5.04%)
Mar 06, 2017 129.48 139.50 129.48 139.00 53,546 +10.00(+7.75%)
Mar 03, 2017 128.90 130.50 123.25 129.00 46,711 +3.60(+2.87%)
Mar 02, 2017 119.50 125.45 117.60 125.40 53,917 +8.35(+7.13%)
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.