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 (%)
Feb 28, 2020 0.1100 0.1480 0.1000 0.1300 688,000 +0.01(+4.00%)
Feb 27, 2020 0.1338 0.1340 0.1100 0.1250 166,038 -0.00(-1.57%)
Feb 26, 2020 0.1310 0.1390 0.1116 0.1270 288,668 -0.01(-3.79%)
Feb 25, 2020 0.1380 0.1450 0.1320 0.1320 533,132 -0.01(-3.86%)
Feb 24, 2020 0.1185 0.1470 0.1185 0.1373 459,392 +0.02(+13.10%)
Feb 21, 2020 0.1100 0.1250 0.1100 0.1214 460,800 +0.01(+11.38%)
Feb 20, 2020 0.1350 0.1350 0.1070 0.1090 815,177 -0.03(-21.01%)
Feb 19, 2020 0.1450 0.1450 0.1270 0.1380 445,426 -0.00(-0.72%)
Feb 18, 2020 0.1490 0.1490 0.1200 0.1390 779,623 -0.01(-5.44%)
Feb 14, 2020 0.1499 0.1499 0.1200 0.1470 612,800 -0.00(-0.34%)
Feb 13, 2020 0.1520 0.1850 0.1170 0.1475 2,228,867 -0.03(-18.06%)
Feb 12, 2020 0.1300 0.2300 0.1220 0.1800 6,535,163 +0.06(+55.17%)
Feb 11, 2020 0.0630 0.1289 0.0620 0.1160 3,095,657 +0.05(+84.13%)
Feb 10, 2020 0.0700 0.0730 0.0630 0.0630 278,126 -0.00(-3.08%)
Feb 07, 2020 0.0750 0.0750 0.0623 0.0650 300,400 -0.00(-7.01%)
Feb 06, 2020 0.0750 0.0750 0.0500 0.0699 984,010 +0.01(+16.50%)
Feb 05, 2020 0.0530 0.0600 0.0422 0.0600 1,098,713 +0.01(+11.11%)
Feb 04, 2020 0.0550 0.0726 0.0520 0.0540 364,216 -0.00(-6.90%)
Feb 03, 2020 0.0600 0.0600 0.0530 0.0580 156,328 -0.00(-1.02%)
Jan 31, 2020 0.0575 0.0600 0.0530 0.0586 388,900 +0.00(+8.52%)
Jan 30, 2020 0.0600 0.0600 0.0530 0.0540 368,870 -0.00(-6.90%)
Jan 29, 2020 0.0600 0.0600 0.0500 0.0580 356,185 -0.00(-3.33%)
Jan 28, 2020 0.0575 0.0600 0.0550 0.0600 192,413 +0.00(+3.45%)
Jan 27, 2020 0.0600 0.0600 0.0575 0.0580 181,733 +0.00(+1.75%)
Jan 24, 2020 0.0510 0.0600 0.0510 0.0570 130,400 -0.00(-3.39%)
Jan 23, 2020 0.0595 0.0600 0.0575 0.0590 184,847 +0.00(+0.00%)
Jan 22, 2020 0.0600 0.0600 0.0575 0.0590 26,055 +0.00(+0.17%)
Jan 21, 2020 0.0500 0.0600 0.0500 0.0589 117,021 +0.00(+2.43%)
Jan 17, 2020 0.0551 0.0610 0.0550 0.0575 125,600 -0.00(-4.17%)
Jan 16, 2020 0.0500 0.0635 0.0500 0.0600 407,694 +0.00(+0.00%)
Jan 15, 2020 0.0600 0.0700 0.0575 0.0600 572,914 +0.00(+9.09%)
Jan 14, 2020 0.0600 0.0650 0.0550 0.0550 399,416 -0.00(-6.78%)
Jan 13, 2020 0.0663 0.0725 0.0563 0.0590 323,669 -0.01(-7.81%)
Jan 10, 2020 0.0650 0.0675 0.0605 0.0640 213,500 +0.00(+4.92%)
Jan 09, 2020 0.0635 0.0670 0.0605 0.0610 368,660 -0.00(-4.39%)
Jan 08, 2020 0.0680 0.0700 0.0638 0.0638 357,799 -0.00(-2.60%)
Jan 07, 2020 0.0650 0.0780 0.0650 0.0655 753,610 +0.00(+0.77%)
Jan 06, 2020 0.0700 0.0780 0.0650 0.0650 357,346 -0.00(-0.76%)
Jan 03, 2020 0.0750 0.0750 0.0610 0.0655 66,800 +0.00(+1.87%)
Jan 02, 2020 0.0700 0.0700 0.0640 0.0643 18,861 -0.00(-5.44%)
Dec 31, 2019 0.0685 0.0720 0.0610 0.0680 210,400 -0.00(-2.86%)
Dec 30, 2019 0.0430 0.0750 0.0430 0.0700 223,053 +0.00(+2.94%)
Dec 27, 2019 0.0601 0.0750 0.0600 0.0680 129,300 -0.00(-6.59%)
Dec 26, 2019 0.0650 0.0795 0.0600 0.0728 105,770 +0.01(+12.00%)
Dec 24, 2019 0.0600 0.0800 0.0600 0.0650 219,700 +0.00(+6.56%)
Dec 23, 2019 0.0700 0.0800 0.0610 0.0610 54,261 -0.01(-17.57%)
Dec 20, 2019 0.0660 0.0800 0.0600 0.0740 40,300 -0.00(-1.33%)
Dec 19, 2019 0.0820 0.1000 0.0600 0.0750 94,714 -0.01(-6.25%)
Dec 18, 2019 0.0560 0.0800 0.0560 0.0800 142,235 +0.01(+14.12%)
Dec 17, 2019 0.0500 0.0800 0.0500 0.0701 123,639 -0.01(-12.27%)
Dec 16, 2019 0.0800 0.0832 0.0700 0.0799 476,638 +0.01(+14.31%)
Dec 13, 2019 0.0720 0.0800 0.0420 0.0699 157,700 -0.00(-2.92%)
Dec 12, 2019 0.0301 0.0830 0.0301 0.0720 66,387 -0.00(-5.51%)
Dec 11, 2019 0.0762 0.0832 0.0762 0.0762 71,258 -0.00(-0.52%)
Dec 10, 2019 0.0834 0.0834 0.0750 0.0766 43,921 +0.00(+1.46%)
Dec 09, 2019 0.0800 0.0800 0.0755 0.0755 61,314 -0.00(-4.07%)
Dec 06, 2019 0.0798 0.0834 0.0755 0.0787 63,300 -0.00(-5.64%)
Dec 05, 2019 0.0778 0.0834 0.0763 0.0834 50,173 +0.01(+9.74%)
Dec 04, 2019 0.0762 0.0845 0.0755 0.0760 72,948 -0.00(-1.30%)
Dec 03, 2019 0.0270 0.0795 0.0270 0.0770 76,413 -0.00(-3.75%)
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.