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 (%)
Jul 31, 2017 0.0780 0.0820 0.0740 0.0765 948,005 -0.00(-0.65%)
Jul 28, 2017 0.0790 0.0820 0.0750 0.0770 1,033,432 +0.00(+2.67%)
Jul 27, 2017 0.0803 0.0900 0.0750 0.0750 1,337,351 -0.00(-5.06%)
Jul 26, 2017 0.0839 0.0910 0.0756 0.0790 949,735 -0.01(-9.20%)
Jul 25, 2017 0.0838 0.0887 0.0750 0.0870 2,651,105 -0.01(-6.95%)
Jul 24, 2017 0.0965 0.0990 0.0810 0.0935 4,030,855 -0.00(-2.09%)
Jul 21, 2017 0.0742 0.0995 0.0742 0.0955 7,859,730 +0.02(+29.93%)
Jul 20, 2017 0.0690 0.0760 0.0660 0.0735 2,347,643 +0.01(+8.09%)
Jul 19, 2017 0.0699 0.0725 0.0660 0.0680 1,023,790 -0.00(-0.73%)
Jul 18, 2017 0.0710 0.0750 0.0650 0.0685 938,880 -0.00(-0.72%)
Jul 17, 2017 0.0760 0.0800 0.0630 0.0690 1,421,813 -0.01(-8.73%)
Jul 14, 2017 0.0680 0.0760 0.0611 0.0756 1,379,367 +0.01(+16.31%)
Jul 13, 2017 0.0674 0.0710 0.0600 0.0650 920,793 -0.00(-5.39%)
Jul 12, 2017 0.0700 0.0719 0.0600 0.0687 1,028,497 +0.00(+1.03%)
Jul 11, 2017 0.0620 0.0740 0.0610 0.0680 3,170,631 +0.01(+11.48%)
Jul 10, 2017 0.0519 0.0620 0.0510 0.0610 1,622,063 +0.01(+19.84%)
Jul 07, 2017 0.0500 0.0540 0.0490 0.0509 666,340 +0.00(+2.00%)
Jul 06, 2017 0.0540 0.0540 0.0453 0.0499 1,391,199 -0.00(-7.53%)
Jul 05, 2017 0.0525 0.0598 0.0510 0.0540 1,079,727 +0.00(+1.57%)
Jul 03, 2017 0.0559 0.0597 0.0520 0.0531 664,350 +0.00(+2.16%)
Jun 30, 2017 0.0536 0.0559 0.0510 0.0520 899,984 -0.00(-4.06%)
Jun 29, 2017 0.0600 0.0600 0.0500 0.0542 2,046,479 -0.01(-8.52%)
Jun 28, 2017 0.0580 0.0600 0.0545 0.0592 1,490,971 +0.00(+3.95%)
Jun 27, 2017 0.0640 0.0640 0.0520 0.0570 1,382,548 -0.01(-9.52%)
Jun 26, 2017 0.0636 0.0690 0.0590 0.0630 1,145,790 -0.00(-0.97%)
Jun 23, 2017 0.0699 0.0699 0.0600 0.0636 1,634,584 -0.00(-6.44%)
Jun 22, 2017 0.0730 0.0730 0.0630 0.0680 1,230,452 -0.00(-3.55%)
Jun 21, 2017 0.0685 0.0725 0.0656 0.0705 2,886,742 +0.00(+3.37%)
Jun 20, 2017 0.0675 0.0779 0.0650 0.0682 3,568,533 +0.00(+4.28%)
Jun 19, 2017 0.0620 0.0660 0.0575 0.0654 1,994,077 +0.01(+9.00%)
Jun 16, 2017 0.0602 0.0660 0.0587 0.0600 1,566,643 -0.00(-1.96%)
Jun 15, 2017 0.0675 0.0690 0.0510 0.0612 4,032,209 -0.01(-9.73%)
Jun 14, 2017 0.0710 0.0710 0.0630 0.0678 1,353,012 -0.00(-4.51%)
Jun 13, 2017 0.0740 0.0747 0.0650 0.0710 2,475,322 -0.00(-3.27%)
Jun 12, 2017 0.0780 0.0830 0.0720 0.0734 3,389,582 -0.01(-7.67%)
Jun 09, 2017 0.0804 0.0850 0.0750 0.0795 2,989,055 -0.00(-4.22%)
Jun 08, 2017 0.0850 0.0890 0.0755 0.0830 3,615,125 -0.01(-6.74%)
Jun 07, 2017 0.1036 0.1073 0.0751 0.0890 8,719,122 -0.01(-7.77%)
Jun 06, 2017 0.0916 0.1195 0.0805 0.0965 16,410,504 +0.01(+9.04%)
Jun 05, 2017 0.0745 0.0951 0.0605 0.0885 16,388,998 +0.01(+18.00%)
Jun 02, 2017 0.0872 0.0872 0.0705 0.0750 7,317,419 -0.01(-8.54%)
Jun 01, 2017 0.1005 0.1085 0.0751 0.0820 10,543,755 -0.01(-13.23%)
May 31, 2017 0.0900 0.1000 0.0740 0.0945 4,748,264 +0.01(+13.86%)
May 30, 2017 0.0833 0.0940 0.0400 0.0830 7,817,743 +0.01(+7.93%)
May 26, 2017 0.1424 0.1448 0.0710 0.0769 17,322,788 -0.07(-47.00%)
May 25, 2017 0.1447 0.1790 0.1110 0.1451 22,365,300 +0.02(+17.02%)
May 24, 2017 0.0567 0.1290 0.0535 0.1240 11,154,983 +0.07(+125.45%)
May 23, 2017 0.0622 0.0660 0.0510 0.0550 2,903,714 -0.00(-8.33%)
May 22, 2017 0.0424 0.0648 0.0390 0.0600 6,890,359 +0.02(+46.34%)
May 19, 2017 0.0430 0.0430 0.0330 0.0410 829,963 -0.00(-4.65%)
May 18, 2017 0.0374 0.0430 0.0335 0.0430 1,629,720 +0.01(+22.86%)
May 17, 2017 0.0450 0.0470 0.0330 0.0350 995,587 -0.01(-18.60%)
May 16, 2017 0.0510 0.0530 0.0405 0.0430 1,179,674 -0.01(-15.69%)
May 15, 2017 0.0370 0.0510 0.0366 0.0510 4,736,002 +0.01(+35.28%)
May 12, 2017 0.0380 0.0380 0.0320 0.0377 1,240,080 +0.01(+16.00%)
May 11, 2017 0.0315 0.0380 0.0300 0.0325 1,160,052 +0.00(+10.17%)
May 10, 2017 0.0360 0.0390 0.0285 0.0295 2,000,212 -0.01(-18.28%)
May 09, 2017 0.0442 0.0460 0.0360 0.0361 2,613,738 -0.01(-19.78%)
May 08, 2017 0.0510 0.0510 0.0435 0.0450 1,216,197 -0.00(-8.16%)
May 05, 2017 0.0470 0.0500 0.0450 0.0490 744,131 +0.00(+2.08%)
May 04, 2017 0.0445 0.0500 0.0430 0.0480 2,121,846 +0.00(+4.35%)
May 03, 2017 0.0510 0.0510 0.0432 0.0460 683,475 -0.00(-9.80%)
May 02, 2017 0.0494 0.0520 0.0430 0.0510 872,640 +0.00(+8.51%)
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.