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 )

28.57 USD -1.96 (-6.42%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 98.00 98.50 92.50 98.50 20,072 +1.50(+1.55%)
Nov 29, 2016 100.05 101.00 97.00 97.00 14,196 -3.99(-3.95%)
Nov 28, 2016 101.00 101.00 100.00 100.99 3,091 -0.01(-0.01%)
Nov 25, 2016 103.50 103.50 100.55 101.00 1,812 -2.00(-1.94%)
Nov 23, 2016 103.00 103.00 103.00 0 -5.00(-4.63%)
Nov 22, 2016 109.00 109.00 106.00 108.00 4,318 +1.00(+0.93%)
Nov 21, 2016 108.00 108.00 104.85 107.00 3,951 -1.50(-1.38%)
Nov 18, 2016 108.00 108.50 108.00 108.50 2,506 +1.45(+1.35%)
Nov 17, 2016 104.00 108.00 104.00 107.05 6,142 +0.55(+0.52%)
Nov 16, 2016 105.50 106.50 98.50 106.50 9,208 +1.50(+1.43%)
Nov 15, 2016 100.50 105.00 96.55 105.00 4,721 +5.00(+5.00%)
Nov 14, 2016 99.50 101.00 96.00 100.00 5,773 -1.00(-0.99%)
Nov 11, 2016 98.00 104.90 98.00 101.00 1,844 +2.00(+2.02%)
Nov 10, 2016 105.00 105.00 99.00 99.00 9,208 -4.75(-4.58%)
Nov 09, 2016 107.00 107.00 102.80 103.75 5,809 +2.75(+2.72%)
Nov 08, 2016 98.00 101.00 98.00 101.00 2,076 +4.50(+4.66%)
Nov 07, 2016 96.99 98.00 96.50 96.50 2,737 -0.50(-0.52%)
Nov 04, 2016 96.00 98.31 93.00 97.00 5,889 -4.00(-3.96%)
Nov 03, 2016 110.00 110.00 95.00 101.00 11,286 -5.00(-4.72%)
Nov 02, 2016 110.00 110.00 104.00 106.00 4,749 -3.00(-2.75%)
Nov 01, 2016 110.00 110.00 103.00 109.00 11,525 +1.10(+1.02%)
Oct 31, 2016 104.50 107.90 103.00 107.90 3,866 +3.40(+3.25%)
Oct 28, 2016 100.00 104.90 98.80 104.50 7,213 +5.50(+5.56%)
Oct 27, 2016 101.00 102.00 99.00 99.00 3,474 -0.80(-0.80%)
Oct 26, 2016 96.00 105.00 96.00 99.80 12,701 +3.80(+3.96%)
Oct 25, 2016 91.77 96.00 91.77 96.00 4,074 +5.49(+6.07%)
Oct 24, 2016 91.00 93.00 90.15 90.51 3,399 +1.51(+1.70%)
Oct 21, 2016 89.00 89.00 89.00 89.00 555 +0.50(+0.56%)
Oct 20, 2016 88.75 88.75 88.50 88.50 684 +0.00(+0.00%)
Oct 19, 2016 90.16 91.00 86.00 88.50 2,897 -1.50(-1.67%)
Oct 18, 2016 90.25 90.25 89.75 90.00 516 +1.00(+1.12%)
Oct 17, 2016 92.00 92.00 88.00 89.00 3,707 -3.00(-3.26%)
Oct 14, 2016 92.06 94.75 90.00 92.00 2,810 +0.00(+0.00%)
Oct 13, 2016 97.25 98.00 92.00 92.00 3,857 -4.98(-5.14%)
Oct 12, 2016 96.90 97.40 95.01 96.98 4,309 +1.98(+2.08%)
Oct 11, 2016 92.00 95.00 92.00 95.00 7,439 +4.00(+4.40%)
Oct 10, 2016 90.00 91.00 90.00 91.00 1,081 +0.85(+0.94%)
Oct 07, 2016 89.50 91.00 89.50 90.15 1,864 +4.15(+4.83%)
Oct 06, 2016 87.43 91.20 86.00 86.00 3,144 -1.80(-2.05%)
Oct 05, 2016 89.00 89.00 87.80 87.80 1,250 -0.20(-0.23%)
Oct 04, 2016 90.25 90.25 88.00 88.00 2,082 -2.25(-2.49%)
Oct 03, 2016 91.25 91.25 90.25 90.25 1,040 +0.25(+0.28%)
Sep 30, 2016 90.00 90.00 90.00 90.00 634 -0.50(-0.55%)
Sep 29, 2016 91.15 91.19 90.26 90.50 2,058 +0.24(+0.27%)
Sep 28, 2016 88.00 90.26 88.00 90.26 1,093 +0.26(+0.29%)
Sep 27, 2016 92.00 92.00 90.00 90.00 795 -2.50(-2.70%)
Sep 26, 2016 90.00 92.50 90.00 92.50 1,019 +2.50(+2.78%)
Sep 23, 2016 87.00 92.50 87.00 90.00 2,951 -2.50(-2.70%)
Sep 22, 2016 92.50 92.50 92.50 92.50 632 -0.50(-0.54%)
Sep 21, 2016 90.00 93.00 87.00 93.00 3,018 +3.25(+3.62%)
Sep 20, 2016 89.75 89.75 89.75 89.75 370 -0.68(-0.75%)
Sep 19, 2016 91.00 92.50 90.43 90.43 1,018 +3.41(+3.92%)
Sep 16, 2016 88.00 88.00 87.02 87.02 3,219 -0.48(-0.55%)
Sep 15, 2016 91.00 91.00 87.50 87.50 1,180 -3.75(-4.11%)
Sep 14, 2016 91.00 91.25 91.00 91.25 559 +0.25(+0.27%)
Sep 13, 2016 87.50 91.50 86.50 91.00 3,082 +4.00(+4.60%)
Sep 12, 2016 90.20 90.20 84.90 87.00 10,418 -5.01(-5.45%)
Sep 09, 2016 96.00 96.00 91.75 92.01 2,028 -4.29(-4.45%)
Sep 08, 2016 94.50 96.50 94.50 96.30 7,534 +2.80(+2.99%)
Sep 07, 2016 89.50 94.00 89.50 93.50 5,856 +4.00(+4.47%)
Sep 06, 2016 85.00 90.00 85.00 89.50 8,480 +9.40(+11.74%)
Sep 02, 2016 80.10 80.10 80.10 0 +1.10(+1.39%)
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.