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 )

25.59 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 10.93 11.25 10.93 11.12 1,917,557 +0.27(+2.49%)
Oct 30, 2019 10.69 10.94 10.52 10.85 2,150,069 -0.14(-1.27%)
Oct 29, 2019 11.23 11.45 10.86 10.99 2,765,303 -0.27(-2.40%)
Oct 28, 2019 11.03 11.35 10.73 11.26 4,960,818 +0.95(+9.21%)
Oct 25, 2019 8.770 10.46 8.710 10.31 8,299,300 +1.83(+21.58%)
Oct 24, 2019 8.610 8.740 8.420 8.480 1,736,894 -0.07(-0.82%)
Oct 23, 2019 8.390 8.750 8.350 8.550 3,165,714 -0.47(-5.21%)
Oct 22, 2019 9.200 9.200 8.970 9.020 977,596 -0.05(-0.55%)
Oct 21, 2019 9.110 9.170 8.860 9.070 1,850,517 +0.35(+3.95%)
Oct 18, 2019 8.740 8.795 8.630 8.725 2,000,300 -0.25(-2.73%)
Oct 17, 2019 8.890 9.210 8.800 8.970 2,073,276 +0.21(+2.40%)
Oct 16, 2019 9.150 9.150 8.710 8.760 4,329,526 -0.52(-5.60%)
Oct 15, 2019 9.620 9.750 9.260 9.280 2,668,371 -0.44(-4.53%)
Oct 14, 2019 9.895 10.00 9.675 9.720 1,199,909 -0.09(-0.92%)
Oct 11, 2019 10.10 10.15 9.750 9.810 2,132,200 -0.52(-5.03%)
Oct 10, 2019 10.35 10.47 10.21 10.33 1,512,948 -0.05(-0.48%)
Oct 09, 2019 9.610 10.52 9.560 10.38 3,818,853 +0.75(+7.73%)
Oct 08, 2019 9.880 9.910 9.560 9.635 1,362,235 -0.21(-2.18%)
Oct 07, 2019 9.790 10.23 9.720 9.850 2,245,725 +0.06(+0.61%)
Oct 04, 2019 9.840 9.850 9.520 9.790 1,313,100 +0.04(+0.41%)
Oct 03, 2019 9.790 9.850 9.310 9.750 1,960,100 +0.09(+0.93%)
Oct 02, 2019 9.880 9.950 9.460 9.660 2,009,621 -0.24(-2.42%)
Oct 01, 2019 10.73 10.80 9.760 9.900 3,860,126 -0.69(-6.52%)
Sep 30, 2019 10.03 10.65 9.950 10.59 4,890,781 +0.76(+7.73%)
Sep 27, 2019 9.960 10.05 9.600 9.830 3,585,800 -0.22(-2.19%)
Sep 26, 2019 10.15 10.28 9.250 10.05 6,770,203 -0.15(-1.47%)
Sep 25, 2019 10.77 10.89 10.15 10.20 5,203,161 -0.86(-7.78%)
Sep 24, 2019 12.08 12.08 10.55 11.06 9,384,958 -1.16(-9.49%)
Sep 23, 2019 12.35 12.55 12.16 12.22 2,475,343 -0.58(-4.53%)
Sep 20, 2019 12.81 12.91 12.70 12.80 1,496,500 +0.15(+1.19%)
Sep 19, 2019 12.25 12.67 12.10 12.65 1,794,184 +0.06(+0.49%)
Sep 18, 2019 12.69 12.75 12.44 12.59 1,225,119 -0.20(-1.58%)
Sep 17, 2019 12.39 12.97 12.28 12.79 2,253,942 +0.54(+4.41%)
Sep 16, 2019 12.45 12.58 12.16 12.25 1,375,724 -0.34(-2.70%)
Sep 13, 2019 12.73 12.76 12.31 12.59 1,485,600 -0.09(-0.71%)
Sep 12, 2019 12.60 12.85 12.53 12.68 2,103,514 +0.40(+3.26%)
Sep 11, 2019 12.05 12.29 11.92 12.28 1,684,828 +0.23(+1.91%)
Sep 10, 2019 12.29 12.29 11.90 12.05 2,133,843 -0.24(-1.95%)
Sep 09, 2019 12.60 12.85 12.07 12.29 2,360,654 -0.36(-2.85%)
Sep 06, 2019 13.20 13.43 12.52 12.65 2,865,300 -0.20(-1.56%)
Sep 05, 2019 13.08 13.09 12.75 12.85 1,481,421 -0.32(-2.43%)
Sep 04, 2019 12.80 13.18 12.51 13.17 2,540,591 +0.24(+1.86%)
Sep 03, 2019 12.86 13.21 12.76 12.93 4,592,787 +1.21(+10.32%)
Aug 30, 2019 11.63 11.93 11.63 11.72 1,357,600 +0.12(+1.03%)
Aug 29, 2019 11.53 11.80 11.51 11.60 3,569,472 -0.26(-2.19%)
Aug 28, 2019 12.67 13.06 11.72 11.86 5,716,826 -0.87(-6.83%)
Aug 27, 2019 12.99 12.99 12.57 12.73 1,875,819 -0.28(-2.15%)
Aug 26, 2019 13.40 13.47 13.00 13.01 1,734,976 -0.43(-3.20%)
Aug 23, 2019 13.25 13.80 13.25 13.44 2,188,900 +0.21(+1.59%)
Aug 22, 2019 13.03 13.47 12.91 13.23 1,667,602 +0.15(+1.15%)
Aug 21, 2019 12.74 13.28 12.48 13.08 3,894,004 -0.42(-3.11%)
Aug 20, 2019 13.76 13.76 13.30 13.50 1,519,522 -0.24(-1.75%)
Aug 19, 2019 14.00 14.25 13.68 13.74 4,559,696 +0.29(+2.16%)
Aug 16, 2019 12.70 13.53 12.50 13.45 3,253,400 +0.74(+5.82%)
Aug 15, 2019 12.25 12.88 12.15 12.71 3,495,377 +0.43(+3.50%)
Aug 14, 2019 13.44 13.44 12.04 12.28 7,490,092 -1.24(-9.17%)
Aug 13, 2019 14.21 14.21 13.23 13.52 5,158,724 -1.08(-7.40%)
Aug 12, 2019 14.49 14.79 14.20 14.60 1,990,869 -0.28(-1.88%)
Aug 09, 2019 14.57 14.98 14.57 14.88 2,142,600 +0.38(+2.62%)
Aug 08, 2019 14.95 14.99 14.30 14.50 3,023,997 -0.47(-3.14%)
Aug 07, 2019 15.31 15.50 14.34 14.97 4,709,857 +0.20(+1.35%)
Aug 06, 2019 14.70 15.26 14.45 14.77 4,507,728 +0.17(+1.16%)
Aug 05, 2019 15.70 15.75 14.18 14.60 10,188,793 +0.42(+2.96%)
Aug 02, 2019 14.30 14.85 14.15 14.18 6,327,000 +0.20(+1.43%)
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.