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 (%)
Sep 29, 2017 0.1269 0.1290 0.1220 0.1236 3,499,985 -0.00(-1.11%)
Sep 28, 2017 0.1308 0.1320 0.1160 0.1250 4,161,660 -0.01(-3.85%)
Sep 27, 2017 0.1251 0.1330 0.1210 0.1300 9,806,152 +0.01(+10.17%)
Sep 26, 2017 0.1195 0.1200 0.1120 0.1180 3,148,642 +0.00(+4.42%)
Sep 25, 2017 0.1185 0.1190 0.1105 0.1130 4,283,085 +0.00(+1.80%)
Sep 22, 2017 0.1160 0.1165 0.1030 0.1110 3,667,170 -0.00(-2.20%)
Sep 21, 2017 0.1295 0.1300 0.1050 0.1135 5,851,783 -0.02(-12.02%)
Sep 20, 2017 0.1275 0.1340 0.1261 0.1290 4,820,007 +0.00(+2.95%)
Sep 19, 2017 0.1422 0.1520 0.1253 0.1253 11,313,712 -0.01(-9.86%)
Sep 18, 2017 0.1250 0.1490 0.1225 0.1390 18,162,606 +0.03(+26.36%)
Sep 15, 2017 0.0843 0.1160 0.0800 0.1100 17,224,724 +0.03(+31.08%)
Sep 14, 2017 0.0880 0.0880 0.0770 0.0839 14,806,618 -0.01(-11.66%)
Sep 13, 2017 0.1045 0.1050 0.0865 0.0950 15,316,230 -0.01(-11.05%)
Sep 12, 2017 0.1080 0.1180 0.1011 0.1068 7,208,871 +0.00(+1.33%)
Sep 11, 2017 0.1047 0.1130 0.0995 0.1054 8,191,414 +0.01(+7.33%)
Sep 08, 2017 0.1139 0.1140 0.0930 0.0982 14,272,576 -0.01(-11.53%)
Sep 07, 2017 0.1290 0.1290 0.1052 0.1110 16,468,571 -0.01(-10.09%)
Sep 06, 2017 0.1395 0.1445 0.1201 0.1235 13,671,576 -0.01(-8.89%)
Sep 05, 2017 0.1499 0.1499 0.1300 0.1355 12,780,369 -0.03(-16.31%)
Sep 01, 2017 0.1850 0.1850 0.1560 0.1619 12,455,062 -0.01(-6.42%)
Aug 31, 2017 0.1625 0.1930 0.1560 0.1730 26,364,454 +0.01(+9.36%)
Aug 30, 2017 0.1710 0.1770 0.1460 0.1582 19,140,276 -0.01(-4.12%)
Aug 29, 2017 0.1270 0.1730 0.1253 0.1650 29,951,070 +0.04(+31.79%)
Aug 28, 2017 0.1810 0.1820 0.1211 0.1252 29,742,430 -0.05(-27.00%)
Aug 25, 2017 0.1641 0.1800 0.1590 0.1715 19,832,268 +0.01(+8.72%)
Aug 24, 2017 0.2000 0.2000 0.1550 0.1578 21,063,850 -0.04(-21.20%)
Aug 23, 2017 0.2530 0.2530 0.1950 0.2002 22,794,412 -0.04(-17.27%)
Aug 22, 2017 0.2349 0.2450 0.1881 0.2420 16,088,686 +0.02(+7.56%)
Aug 21, 2017 0.2785 0.2900 0.2200 0.2250 14,519,328 -0.02(-8.13%)
Aug 18, 2017 0.2344 0.2590 0.2100 0.2449 10,378,541 +0.02(+10.32%)
Aug 17, 2017 0.2825 0.3100 0.2010 0.2220 21,516,872 -0.03(-12.94%)
Aug 16, 2017 0.2889 0.3310 0.2200 0.2550 25,191,268 -0.03(-10.56%)
Aug 15, 2017 0.3750 0.3849 0.2800 0.2851 28,308,948 -0.14(-32.28%)
Aug 14, 2017 0.2580 0.5780 0.2580 0.4210 45,547,456 +0.22(+105.37%)
Aug 11, 2017 0.1435 0.2290 0.1420 0.2050 23,012,776 +0.06(+42.96%)
Aug 10, 2017 0.1179 0.1460 0.1050 0.1434 10,577,353 +0.04(+39.90%)
Aug 09, 2017 0.0996 0.1100 0.0902 0.1025 4,071,800 +0.01(+5.67%)
Aug 08, 2017 0.1245 0.1280 0.0942 0.0970 10,189,858 -0.02(-17.45%)
Aug 07, 2017 0.0885 0.1175 0.0850 0.1175 9,411,853 +0.03(+41.57%)
Aug 04, 2017 0.0785 0.0845 0.0785 0.0830 1,762,118 +0.00(+3.75%)
Aug 03, 2017 0.0802 0.0829 0.0750 0.0800 664,436 +0.00(+0.00%)
Aug 02, 2017 0.0810 0.0832 0.0751 0.0800 1,175,206 -0.00(-2.56%)
Aug 01, 2017 0.0770 0.0850 0.0760 0.0821 2,451,541 +0.01(+7.32%)
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%)
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.