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 (%)
Mar 29, 2018 0.0439 0.0439 0.0439 0 -0.00(-5.59%)
Mar 28, 2018 0.0515 0.0515 0.0400 0.0465 13,552,045 -0.01(-11.43%)
Mar 27, 2018 0.0599 0.0599 0.0520 0.0525 5,911,828 -0.01(-10.56%)
Mar 26, 2018 0.0699 0.0699 0.0561 0.0587 4,035,063 -0.01(-10.45%)
Mar 23, 2018 0.0689 0.0689 0.0689 0.0655 1,379,436 -0.00(-1.09%)
Mar 22, 2018 0.0733 0.0800 0.0650 0.0663 2,076,623 -0.00(-4.09%)
Mar 21, 2018 0.0670 0.0755 0.0670 0.0691 3,462,885 +0.00(+2.98%)
Mar 20, 2018 0.0671 0.0700 0.0660 0.0671 1,973,190 -0.00(-1.32%)
Mar 19, 2018 0.0742 0.0755 0.0658 0.0680 3,260,137 -0.01(-8.72%)
Mar 16, 2018 0.0621 0.0745 0.0620 0.0745 3,648,544 +0.01(+7.97%)
Mar 15, 2018 0.0770 0.0770 0.0560 0.0690 16,506,084 -0.01(-10.39%)
Mar 14, 2018 0.0811 0.0820 0.0760 0.0770 6,321,642 -0.00(-4.94%)
Mar 13, 2018 0.0815 0.0840 0.0800 0.0810 2,508,272 -0.00(-1.10%)
Mar 12, 2018 0.0835 0.0868 0.0815 0.0819 3,002,042 +0.00(+0.49%)
Mar 09, 2018 0.0825 0.0830 0.0801 0.0815 2,847,739 -0.00(-0.61%)
Mar 08, 2018 0.0823 0.0845 0.0810 0.0820 2,369,478 +0.00(+0.37%)
Mar 07, 2018 0.0848 0.0940 0.0801 0.0817 4,231,282 -0.00(-4.44%)
Mar 06, 2018 0.0874 0.0898 0.0850 0.0855 5,618,162 -0.01(-8.06%)
Mar 05, 2018 0.0860 0.0979 0.0860 0.0930 5,205,448 +0.01(+9.28%)
Mar 02, 2018 0.0850 0.0890 0.0840 0.0851 1,761,734 -0.00(-2.49%)
Mar 01, 2018 0.0855 0.0900 0.0790 0.0873 5,106,007 -0.00(-0.83%)
Feb 28, 2018 0.0917 0.0950 0.0825 0.0880 4,026,456 -0.00(-4.35%)
Feb 27, 2018 0.0930 0.0930 0.0870 0.0920 3,222,165 +0.01(+7.48%)
Feb 26, 2018 0.0950 0.0970 0.0852 0.0856 8,815,650 -0.01(-9.89%)
Feb 23, 2018 0.0963 0.1040 0.0920 0.0950 2,203,497 +0.00(+0.00%)
Feb 22, 2018 0.0955 0.0974 0.0900 0.0950 4,105,401 -0.00(-0.42%)
Feb 21, 2018 0.0994 0.1020 0.0950 0.0954 3,561,907 -0.01(-7.20%)
Feb 20, 2018 0.1077 0.1100 0.1012 0.1028 5,691,575 +0.00(+3.84%)
Feb 16, 2018 0.0990 0.0990 0.0990 0 -0.01(-8.33%)
Feb 15, 2018 0.1150 0.1200 0.1070 0.1080 12,901,892 -0.00(-3.49%)
Feb 14, 2018 0.1033 0.1200 0.1032 0.1119 11,018,714 +0.01(+10.25%)
Feb 13, 2018 0.1077 0.1099 0.0981 0.1015 4,234,182 -0.01(-7.64%)
Feb 12, 2018 0.1000 0.1139 0.0970 0.1099 11,785,118 +0.02(+15.99%)
Feb 09, 2018 0.0945 0.1000 0.0885 0.0948 4,340,504 +0.00(+1.88%)
Feb 08, 2018 0.1039 0.1050 0.0940 0.0930 7,221,168 -0.01(-7.00%)
Feb 07, 2018 0.1032 0.1045 0.0981 0.1000 12,633,262 +0.00(+4.60%)
Feb 06, 2018 0.0820 0.0979 0.0800 0.0956 11,901,044 +0.01(+17.59%)
Feb 05, 2018 0.0880 0.0910 0.0776 0.0813 11,358,357 -0.01(-11.63%)
Feb 02, 2018 0.0887 0.0930 0.0761 0.0920 10,978,470 +0.00(+2.34%)
Feb 01, 2018 0.0932 0.0941 0.0806 0.0899 18,620,588 -0.00(-4.46%)
Jan 31, 2018 0.1010 0.1030 0.0912 0.0941 11,370,882 -0.01(-6.83%)
Jan 30, 2018 0.1065 0.1095 0.1020 0.1010 12,437,799 -0.01(-7.76%)
Jan 29, 2018 0.1180 0.1200 0.1090 0.1095 7,840,075 -0.01(-7.20%)
Jan 26, 2018 0.1200 0.1253 0.1170 0.1180 4,729,940 -0.00(-3.20%)
Jan 25, 2018 0.1268 0.1300 0.1200 0.1219 4,079,838 -0.00(-3.10%)
Jan 24, 2018 0.1200 0.1300 0.1171 0.1258 4,886,908 +0.01(+4.83%)
Jan 23, 2018 0.1197 0.1260 0.1150 0.1200 5,470,538 +0.00(+0.84%)
Jan 22, 2018 0.1201 0.1250 0.1180 0.1190 6,058,155 -0.01(-5.71%)
Jan 19, 2018 0.1311 0.1380 0.1240 0.1262 6,456,702 -0.00(-3.59%)
Jan 18, 2018 0.1280 0.1380 0.1255 0.1309 12,541,637 +0.01(+7.30%)
Jan 17, 2018 0.1242 0.1280 0.1120 0.1220 14,672,274 -0.01(-4.69%)
Jan 16, 2018 0.1401 0.1416 0.1240 0.1280 17,372,788 -0.01(-9.73%)
Jan 12, 2018 0.1418 0.1418 0.1418 0 +0.02(+12.46%)
Jan 11, 2018 0.1174 0.1350 0.1120 0.1261 15,601,957 +0.00(+3.18%)
Jan 10, 2018 0.1323 0.1323 0.1220 0.1222 10,880,660 -0.01(-7.42%)
Jan 09, 2018 0.1351 0.1370 0.1180 0.1320 26,760,960 -0.01(-4.14%)
Jan 08, 2018 0.1640 0.1640 0.1320 0.1377 50,298,504 -0.04(-23.46%)
Jan 05, 2018 0.1651 0.1900 0.1650 0.1799 12,572,660 +0.01(+6.53%)
Jan 04, 2018 0.1715 0.1750 0.1500 0.1689 26,491,740 -0.02(-9.06%)
Jan 03, 2018 0.2125 0.2130 0.1800 0.1857 26,634,520 -0.02(-11.15%)
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.