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 (%)
Oct 31, 2019 0.1190 0.1225 0.1190 0.1190 96,629 +0.00(+0.00%)
Oct 30, 2019 0.0800 0.1250 0.0800 0.1190 76,937 -0.01(-6.96%)
Oct 29, 2019 0.1100 0.1280 0.1100 0.1279 66,640 +0.01(+5.70%)
Oct 28, 2019 0.1190 0.1300 0.1190 0.1210 177,137 -0.01(-5.47%)
Oct 25, 2019 0.1278 0.1280 0.1190 0.1280 91,500 +0.01(+6.58%)
Oct 24, 2019 0.1290 0.1290 0.1201 0.1201 45,856 -0.00(-3.92%)
Oct 23, 2019 0.1201 0.1290 0.1201 0.1250 72,411 +0.00(+4.08%)
Oct 22, 2019 0.1201 0.1246 0.1201 0.1201 56,750 +0.00(+0.00%)
Oct 21, 2019 0.1199 0.1285 0.1190 0.1201 46,851 +0.00(+1.35%)
Oct 18, 2019 0.1165 0.1200 0.1165 0.1185 79,000 +0.00(+2.16%)
Oct 17, 2019 0.1299 0.1299 0.1101 0.1160 81,600 -0.01(-5.31%)
Oct 16, 2019 0.1110 0.1300 0.1101 0.1225 158,132 +0.01(+8.41%)
Oct 15, 2019 0.1350 0.1350 0.1120 0.1130 336,630 -0.01(-9.53%)
Oct 14, 2019 0.1150 0.1370 0.1125 0.1249 152,139 +0.00(+4.08%)
Oct 11, 2019 0.1202 0.1345 0.1011 0.1200 211,000 -0.01(-10.51%)
Oct 10, 2019 0.1202 0.1400 0.1202 0.1341 55,984 -0.00(-2.47%)
Oct 09, 2019 0.1188 0.1448 0.1188 0.1375 64,397 +0.01(+5.36%)
Oct 08, 2019 0.1100 0.1400 0.1100 0.1305 28,801 -0.00(-3.55%)
Oct 07, 2019 0.1100 0.1579 0.1100 0.1353 23,069 -0.01(-8.83%)
Oct 04, 2019 0.1400 0.1488 0.1400 0.1484 55,400 +0.01(+7.54%)
Oct 03, 2019 0.1400 0.1500 0.1300 0.1380 111,029 -0.01(-4.83%)
Oct 02, 2019 0.1600 0.1600 0.1400 0.1450 188,246 -0.02(-9.38%)
Oct 01, 2019 0.1540 0.1640 0.1400 0.1600 70,382 +0.01(+9.59%)
Sep 30, 2019 0.1500 0.1549 0.1460 0.1460 72,890 +0.00(+0.69%)
Sep 27, 2019 0.1314 0.1500 0.1301 0.1450 137,800 +0.00(+2.84%)
Sep 26, 2019 0.1499 0.1600 0.1301 0.1410 653,359 -0.01(-5.94%)
Sep 25, 2019 0.1500 0.1550 0.1388 0.1499 365,104 -0.01(-3.29%)
Sep 24, 2019 0.1600 0.1600 0.1401 0.1550 134,921 +0.00(+2.65%)
Sep 23, 2019 0.1625 0.1700 0.1505 0.1510 146,331 -0.01(-5.63%)
Sep 20, 2019 0.1578 0.1800 0.1578 0.1600 218,000 +0.00(+0.31%)
Sep 19, 2019 0.1658 0.1696 0.1500 0.1595 79,269 +0.00(+2.05%)
Sep 18, 2019 0.1650 0.1700 0.1500 0.1563 270,931 -0.01(-5.27%)
Sep 17, 2019 0.1725 0.1830 0.1650 0.1650 178,924 -0.01(-8.33%)
Sep 16, 2019 0.1700 0.1820 0.1700 0.1800 126,962 +0.01(+5.88%)
Sep 13, 2019 0.1700 0.1800 0.1700 0.1700 51,600 -0.01(-4.49%)
Sep 12, 2019 0.1750 0.1800 0.1700 0.1780 15,653 +0.00(+1.71%)
Sep 11, 2019 0.1700 0.1850 0.1700 0.1750 104,708 +0.00(+1.51%)
Sep 10, 2019 0.1700 0.1980 0.1700 0.1724 66,845 -0.00(-1.49%)
Sep 09, 2019 0.1800 0.1900 0.1700 0.1750 27,886 -0.01(-5.41%)
Sep 06, 2019 0.1750 0.2050 0.1750 0.1850 207,000 -0.01(-2.63%)
Sep 05, 2019 0.1825 0.1900 0.1800 0.1900 35,643 +0.01(+4.11%)
Sep 04, 2019 0.1800 0.1960 0.1700 0.1825 30,302 -0.01(-3.69%)
Sep 03, 2019 0.1670 0.1940 0.1650 0.1895 191,679 +0.02(+9.98%)
Aug 30, 2019 0.1770 0.1850 0.1670 0.1723 31,600 -0.01(-6.86%)
Aug 29, 2019 0.1899 0.1899 0.1690 0.1850 97,444 +0.01(+5.77%)
Aug 28, 2019 0.1695 0.1800 0.1690 0.1749 186,264 -0.00(-2.24%)
Aug 27, 2019 0.1899 0.1899 0.1700 0.1789 67,487 -0.01(-5.84%)
Aug 26, 2019 0.1690 0.2000 0.1690 0.1900 103,968 +0.00(+0.00%)
Aug 23, 2019 0.1800 0.2000 0.1750 0.1900 81,100 +0.01(+3.83%)
Aug 22, 2019 0.1900 0.2000 0.1700 0.1830 134,768 -0.01(-3.43%)
Aug 21, 2019 0.1690 0.2000 0.1690 0.1895 65,811 +0.02(+11.47%)
Aug 20, 2019 0.1700 0.1999 0.1700 0.1700 26,891 -0.00(-2.86%)
Aug 19, 2019 0.1751 0.1900 0.1745 0.1750 110,805 -0.01(-4.11%)
Aug 16, 2019 0.2100 0.2100 0.1775 0.1825 99,700 +0.00(+2.53%)
Aug 15, 2019 0.1916 0.2000 0.1750 0.1780 222,545 -0.02(-8.72%)
Aug 14, 2019 0.1810 0.2000 0.1808 0.1950 94,027 +0.00(+0.00%)
Aug 13, 2019 0.2000 0.2100 0.1950 0.1950 69,641 -0.01(-3.47%)
Aug 12, 2019 0.2001 0.2120 0.1901 0.2020 135,703 -0.01(-3.76%)
Aug 09, 2019 0.2100 0.2169 0.2009 0.2099 36,200 -0.00(-0.05%)
Aug 08, 2019 0.2150 0.2180 0.1900 0.2100 107,089 +0.01(+2.44%)
Aug 07, 2019 0.1900 0.2050 0.1900 0.2050 98,625 +0.00(+2.50%)
Aug 06, 2019 0.2300 0.2300 0.1950 0.2000 87,984 -0.02(-8.26%)
Aug 05, 2019 0.2100 0.2325 0.1850 0.2180 291,211 +0.01(+3.86%)
Aug 02, 2019 0.1850 0.2200 0.1850 0.2099 70,600 +0.01(+4.90%)
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.