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 (%)
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%)
Nov 02, 2020 0.1550 0.1930 0.1520 0.1760 3,415,091 +0.02(+15.41%)
Oct 30, 2020 0.1600 0.1600 0.1485 0.1525 208,600 -0.00(-0.97%)
Oct 29, 2020 0.1600 0.1679 0.1490 0.1540 377,732 +0.00(+2.67%)
Oct 28, 2020 0.1715 0.1740 0.1470 0.1500 672,327 -0.02(-11.24%)
Oct 27, 2020 0.1670 0.1800 0.1610 0.1690 1,668,454 +0.02(+13.80%)
Oct 26, 2020 0.1650 0.1650 0.1455 0.1485 778,409 -0.01(-7.19%)
Oct 23, 2020 0.1750 0.1800 0.1525 0.1600 580,700 -0.01(-4.76%)
Oct 22, 2020 0.1940 0.1965 0.1530 0.1680 1,179,311 -0.02(-11.58%)
Oct 21, 2020 0.1880 0.2000 0.1763 0.1900 1,763,700 +0.01(+7.77%)
Oct 20, 2020 0.1600 0.1780 0.1593 0.1763 2,147,292 +0.02(+15.61%)
Oct 19, 2020 0.1535 0.1600 0.1500 0.1525 440,838 +0.01(+4.45%)
Oct 16, 2020 0.1535 0.1570 0.1460 0.1460 227,700 -0.00(-2.67%)
Oct 15, 2020 0.1560 0.1640 0.1473 0.1500 435,885 -0.01(-5.06%)
Oct 14, 2020 0.1640 0.1640 0.1510 0.1580 362,511 -0.00(-2.47%)
Oct 13, 2020 0.1673 0.1690 0.1585 0.1620 124,196 -0.01(-2.99%)
Oct 12, 2020 0.1600 0.1800 0.1300 0.1670 686,317 +0.01(+9.51%)
Oct 09, 2020 0.1541 0.1600 0.1480 0.1525 375,200 +0.00(+2.97%)
Oct 08, 2020 0.1525 0.1576 0.1430 0.1481 333,067 -0.01(-3.52%)
Oct 07, 2020 0.1500 0.1580 0.1400 0.1535 281,750 +0.00(+2.33%)
Oct 06, 2020 0.1639 0.1650 0.1500 0.1500 351,540 -0.01(-3.60%)
Oct 05, 2020 0.1501 0.1650 0.1500 0.1556 509,629 +0.00(+0.06%)
Oct 02, 2020 0.1500 0.1600 0.1500 0.1555 187,800 -0.00(-0.32%)
Oct 01, 2020 0.1600 0.1600 0.1500 0.1560 267,457 -0.01(-5.45%)
Sep 30, 2020 0.1575 0.1650 0.1500 0.1650 267,450 -0.01(-2.94%)
Sep 29, 2020 0.1880 0.1880 0.1500 0.1700 189,478 +0.01(+4.81%)
Sep 28, 2020 0.1660 0.1750 0.1500 0.1622 268,789 -0.00(-2.29%)
Sep 25, 2020 0.1690 0.1700 0.1550 0.1660 94,400 +0.01(+6.75%)
Sep 24, 2020 0.1550 0.1700 0.1550 0.1555 313,488 -0.01(-5.70%)
Sep 23, 2020 0.1648 0.1700 0.1550 0.1649 102,266 +0.00(+1.48%)
Sep 22, 2020 0.1600 0.1698 0.1600 0.1625 103,604 +0.00(+1.56%)
Sep 21, 2020 0.1650 0.1850 0.1500 0.1600 296,104 -0.01(-4.99%)
Sep 18, 2020 0.1800 0.1880 0.1601 0.1684 330,700 +0.00(+2.06%)
Sep 17, 2020 0.1899 0.1899 0.1552 0.1650 224,218 -0.01(-7.04%)
Sep 16, 2020 0.1850 0.1850 0.1710 0.1775 67,440 -0.00(-0.84%)
Sep 15, 2020 0.1870 0.1900 0.1700 0.1790 169,154 -0.01(-3.14%)
Sep 14, 2020 0.1800 0.2150 0.1775 0.1848 146,524 +0.01(+3.82%)
Sep 11, 2020 0.1750 0.1940 0.1710 0.1780 221,100 -0.01(-3.78%)
Sep 10, 2020 0.1900 0.1900 0.1750 0.1850 187,525 -0.01(-4.10%)
Sep 09, 2020 0.1900 0.1943 0.1751 0.1929 287,505 +0.01(+5.41%)
Sep 08, 2020 0.1999 0.1999 0.1700 0.1830 370,134 -0.02(-8.50%)
Sep 04, 2020 0.1800 0.2000 0.1500 0.2000 550,800 +0.02(+9.17%)
Sep 03, 2020 0.1801 0.1965 0.1800 0.1832 150,452 +0.00(+1.72%)
Sep 02, 2020 0.1875 0.1950 0.1800 0.1801 368,314 -0.01(-7.64%)
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.