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 )

47.41 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 12.32 13.10 12.12 12.81 8,779,600 +0.59(+4.83%)
Jul 30, 2020 11.95 12.33 11.71 12.22 8,190,939 -0.12(-1.01%)
Jul 29, 2020 12.91 13.07 12.25 12.35 11,708,059 -0.18(-1.44%)
Jul 28, 2020 12.46 13.20 12.21 12.53 19,221,552 +0.38(+3.13%)
Jul 27, 2020 11.51 12.35 11.20 12.15 20,524,175 +1.77(+17.05%)
Jul 24, 2020 10.41 10.62 10.05 10.38 4,388,200 -0.11(-1.05%)
Jul 23, 2020 10.34 10.67 10.26 10.49 7,679,039 +0.41(+4.07%)
Jul 22, 2020 9.910 10.12 9.780 10.08 4,236,475 +0.21(+2.13%)
Jul 21, 2020 9.970 10.09 9.730 9.870 4,893,525 +0.45(+4.78%)
Jul 20, 2020 9.580 9.600 9.250 9.420 2,752,386 -0.12(-1.26%)
Jul 17, 2020 9.390 9.550 9.130 9.540 2,592,600 +0.23(+2.47%)
Jul 16, 2020 9.310 9.470 9.300 9.310 2,400,716 -0.16(-1.69%)
Jul 15, 2020 9.730 9.730 9.440 9.470 1,985,890 -0.26(-2.72%)
Jul 14, 2020 9.570 9.780 9.440 9.735 1,716,914 +0.13(+1.41%)
Jul 13, 2020 9.830 10.03 9.550 9.600 2,991,861 -0.15(-1.54%)
Jul 10, 2020 9.660 9.860 9.650 9.750 1,915,900 -0.12(-1.22%)
Jul 09, 2020 10.45 10.50 9.750 9.870 3,086,524 -0.46(-4.45%)
Jul 08, 2020 10.07 10.48 9.860 10.33 3,999,848 +0.58(+5.91%)
Jul 07, 2020 9.810 10.10 9.720 9.754 2,538,432 -0.19(-1.88%)
Jul 06, 2020 9.650 10.02 9.580 9.940 3,287,239 +0.57(+6.08%)
Jul 02, 2020 9.760 9.870 9.250 9.370 4,585,900 -0.39(-4.00%)
Jul 01, 2020 9.610 9.970 9.610 9.760 3,486,042 +0.15(+1.61%)
Jun 30, 2020 9.450 9.860 9.400 9.605 3,562,584 +0.12(+1.21%)
Jun 29, 2020 9.570 9.630 9.180 9.490 4,671,164 -0.21(-2.16%)
Jun 26, 2020 10.00 10.05 9.470 9.700 7,008,300 -0.44(-4.34%)
Jun 25, 2020 10.14 10.25 10.00 10.14 3,515,849 -0.06(-0.59%)
Jun 24, 2020 10.50 10.59 10.02 10.20 5,671,876 -0.75(-6.81%)
Jun 23, 2020 10.49 10.98 10.49 10.95 4,290,037 +0.38(+3.60%)
Jun 22, 2020 10.63 11.04 10.46 10.56 5,250,881 +0.25(+2.47%)
Jun 19, 2020 10.60 10.62 10.28 10.31 2,939,100 -0.27(-2.55%)
Jun 18, 2020 10.70 10.75 10.40 10.58 2,423,295 -0.12(-1.12%)
Jun 17, 2020 10.95 10.99 10.70 10.70 2,074,100 -0.21(-1.88%)
Jun 16, 2020 11.20 11.25 10.83 10.90 2,590,006 +0.01(+0.14%)
Jun 15, 2020 10.33 10.97 10.11 10.89 3,916,107 +0.01(+0.09%)
Jun 12, 2020 11.12 11.40 10.60 10.88 4,188,600 +0.08(+0.74%)
Jun 11, 2020 11.96 12.00 10.58 10.80 11,061,120 -1.49(-12.16%)
Jun 10, 2020 11.49 12.56 11.45 12.29 9,237,034 +0.77(+6.63%)
Jun 09, 2020 11.65 11.68 11.32 11.53 2,742,241 -0.05(-0.43%)
Jun 08, 2020 11.28 11.60 11.24 11.58 3,926,042 +0.32(+2.89%)
Jun 05, 2020 11.70 11.71 11.24 11.26 3,857,900 -0.47(-4.05%)
Jun 04, 2020 11.52 11.75 11.50 11.73 3,912,991 +0.39(+3.44%)
Jun 03, 2020 11.44 11.54 11.25 11.34 3,336,371 -0.07(-0.66%)
Jun 02, 2020 11.94 12.46 10.87 11.41 11,056,617 +0.13(+1.20%)
Jun 01, 2020 11.10 11.34 11.09 11.28 3,167,697 +0.39(+3.58%)
May 29, 2020 10.91 10.97 10.65 10.89 2,068,100 +0.01(+0.09%)
May 28, 2020 10.81 11.14 10.75 10.88 3,222,768 +0.34(+3.23%)
May 27, 2020 10.51 10.87 10.45 10.54 3,326,936 +0.36(+3.54%)
May 26, 2020 10.49 10.49 9.980 10.18 4,648,980 -0.48(-4.50%)
May 22, 2020 10.55 10.90 10.42 10.66 3,227,600 +0.08(+0.76%)
May 21, 2020 11.00 11.00 10.05 10.58 7,531,217 -0.64(-5.75%)
May 20, 2020 11.64 11.68 10.87 11.22 4,881,117 -0.19(-1.62%)
May 19, 2020 11.51 11.55 11.26 11.41 2,748,779 +0.00(+0.00%)
May 18, 2020 11.52 11.73 11.33 11.41 4,671,794 +0.36(+3.26%)
May 15, 2020 11.73 11.75 10.90 11.05 5,911,400 -0.75(-6.36%)
May 14, 2020 12.19 12.19 11.60 11.80 6,486,585 +0.59(+5.26%)
May 13, 2020 11.26 11.55 10.82 11.21 7,497,585 +0.58(+5.46%)
May 12, 2020 10.50 11.26 10.33 10.63 8,984,032 +0.34(+3.30%)
May 11, 2020 10.51 11.04 9.670 10.29 13,307,486 -1.16(-10.13%)
May 08, 2020 12.10 12.38 11.16 11.45 12,475,300 -0.53(-4.38%)
May 07, 2020 10.97 12.29 10.96 11.97 13,682,028 +1.22(+11.40%)
May 06, 2020 10.30 10.76 10.26 10.75 5,799,211 +0.72(+7.18%)
May 05, 2020 10.03 10.20 9.900 10.03 4,301,836 +0.06(+0.60%)
May 04, 2020 9.590 10.10 9.550 9.970 4,594,663 +0.51(+5.34%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.