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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Btcs Inc (OP: BTCS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 2.010 2.140 1.580 1.700 3,599,000 +0.15(+9.68%)
Jan 28, 2021 1.400 1.710 1.350 1.550 2,526,040 +0.15(+10.71%)
Jan 27, 2021 1.580 1.580 1.370 1.400 1,930,815 -0.19(-11.95%)
Jan 26, 2021 1.640 1.660 1.470 1.590 1,803,562 -0.15(-8.62%)
Jan 25, 2021 1.990 2.000 1.630 1.740 3,369,769 +0.13(+8.07%)
Jan 22, 2021 1.450 1.700 1.400 1.610 4,408,600 +0.32(+24.81%)
Jan 21, 2021 1.250 1.430 1.080 1.290 4,755,466 -0.33(-20.37%)
Jan 20, 2021 1.880 1.890 1.200 1.620 9,474,371 -0.43(-20.98%)
Jan 19, 2021 2.260 2.800 1.870 2.050 5,009,447 -0.13(-5.96%)
Jan 15, 2021 2.830 2.840 2.010 2.180 10,424,000 -0.88(-28.76%)
Jan 14, 2021 2.080 3.240 1.900 3.060 11,444,384 +1.33(+76.88%)
Jan 13, 2021 1.550 1.740 1.460 1.730 5,486,806 +0.33(+23.57%)
Jan 12, 2021 1.000 1.670 1.000 1.400 7,201,504 +0.40(+40.00%)
Jan 11, 2021 0.9100 1.220 0.8110 1.000 9,902,988 -0.34(-25.37%)
Jan 08, 2021 0.7700 1.580 0.7400 1.340 16,779,300 +0.63(+88.95%)
Jan 07, 2021 0.4549 0.8188 0.4500 0.7092 16,029,711 +0.31(+78.19%)
Jan 06, 2021 0.2500 0.4700 0.2475 0.3980 11,878,932 +0.16(+67.93%)
Jan 05, 2021 0.2150 0.2480 0.1947 0.2370 2,797,082 +0.02(+11.79%)
Jan 04, 2021 0.2100 0.2300 0.2000 0.2120 2,052,442 +0.02(+11.58%)
Dec 31, 2020 0.1900 0.1900 0.1900 1,027,229 -0.03(-12.84%)
Dec 30, 2020 0.2100 0.2500 0.2100 0.2180 1,027,229 +0.00(+0.00%)
Dec 29, 2020 0.2370 0.2385 0.2100 0.2180 863,282 -0.02(-6.84%)
Dec 28, 2020 0.2310 0.2799 0.2120 0.2340 2,532,588 +0.02(+8.84%)
Dec 24, 2020 0.2300 0.2300 0.2000 0.2150 602,000 -0.01(-2.54%)
Dec 23, 2020 0.2489 0.2489 0.2110 0.2206 1,130,590 -0.00(-0.94%)
Dec 22, 2020 0.2600 0.2600 0.2026 0.2227 2,943,679 +0.01(+6.66%)
Dec 21, 2020 0.1910 0.2260 0.1910 0.2088 2,109,046 -0.00(-0.57%)
Dec 18, 2020 0.2390 0.2390 0.1811 0.2100 4,187,000 -0.02(-8.70%)
Dec 17, 2020 0.1788 0.2849 0.1620 0.2300 15,733,016 +0.07(+45.57%)
Dec 16, 2020 0.1690 0.1890 0.1520 0.1580 5,206,613 +0.01(+6.90%)
Dec 15, 2020 0.1201 0.1490 0.1201 0.1478 2,127,852 +0.03(+22.66%)
Dec 14, 2020 0.1281 0.1281 0.1196 0.1205 374,564 -0.00(-1.15%)
Dec 11, 2020 0.1300 0.1300 0.1100 0.1219 505,600 -0.00(-2.09%)
Dec 10, 2020 0.1290 0.1299 0.1201 0.1245 563,204 +0.00(+3.75%)
Dec 09, 2020 0.1189 0.1260 0.1150 0.1200 800,653 +0.00(+1.44%)
Dec 08, 2020 0.1215 0.1370 0.1175 0.1183 880,575 -0.01(-6.11%)
Dec 07, 2020 0.1265 0.1380 0.1180 0.1260 1,027,443 +0.00(+2.02%)
Dec 04, 2020 0.1225 0.1280 0.1200 0.1235 278,900 +0.00(+0.82%)
Dec 03, 2020 0.1300 0.1300 0.1170 0.1225 896,890 -0.01(-4.52%)
Dec 02, 2020 0.1300 0.1400 0.1200 0.1283 674,143 -0.00(-2.06%)
Dec 01, 2020 0.1268 0.1400 0.1265 0.1310 598,781 -0.01(-4.38%)
Nov 30, 2020 0.1300 0.1475 0.1300 0.1370 1,506,269 +0.00(+0.74%)
Nov 27, 2020 0.1400 0.1400 0.1250 0.1360 619,600 -0.01(-5.95%)
Nov 25, 2020 0.1490 0.1595 0.1400 0.1446 900,800 -0.00(-1.63%)
Nov 24, 2020 0.1360 0.1565 0.1360 0.1470 1,763,959 +0.01(+6.52%)
Nov 23, 2020 0.1410 0.1410 0.1320 0.1380 1,438,203 +0.01(+4.55%)
Nov 20, 2020 0.1410 0.1430 0.1320 0.1320 820,700 -0.01(-8.97%)
Nov 19, 2020 0.1500 0.1500 0.1405 0.1450 718,215 -0.00(-0.34%)
Nov 18, 2020 0.1510 0.1651 0.1410 0.1455 1,161,900 -0.00(-3.19%)
Nov 17, 2020 0.1510 0.1550 0.1410 0.1503 1,327,771 +0.00(+1.55%)
Nov 16, 2020 0.1430 0.1550 0.1355 0.1480 805,283 +0.01(+8.82%)
Nov 13, 2020 0.1449 0.1490 0.1260 0.1360 1,035,400 -0.01(-3.75%)
Nov 12, 2020 0.1490 0.1550 0.1350 0.1413 710,712 -0.00(-3.35%)
Nov 11, 2020 0.1521 0.1540 0.1434 0.1462 1,264,262 -0.00(-0.41%)
Nov 10, 2020 0.1525 0.1550 0.1420 0.1468 1,712,707 -0.01(-4.68%)
Nov 09, 2020 0.1851 0.1900 0.1250 0.1540 3,637,260 -0.03(-17.20%)
Nov 06, 2020 0.2090 0.2090 0.1810 0.1860 550,700 -0.02(-7.92%)
Nov 05, 2020 0.1939 0.2300 0.1920 0.2020 2,341,539 +0.01(+7.45%)
Nov 04, 2020 0.1803 0.1990 0.1803 0.1880 348,907 +0.00(+1.68%)
Nov 03, 2020 0.1750 0.2000 0.1750 0.1849 1,426,365 +0.01(+5.06%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.