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

Ethereum Classic Investment Trust (OP: ETCG )

12.48 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 16, 2024 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 29, 2022 13.02 13.02 11.50 12.26 285,736 -0.78(-5.95%)
Jul 28, 2022 10.48 13.83 10.40 13.04 560,706 +3.14(+31.72%)
Jul 27, 2022 8.440 10.00 8.250 9.900 249,347 +1.99(+25.16%)
Jul 26, 2022 8.250 8.383 7.260 7.910 93,805 -0.39(-4.69%)
Jul 25, 2022 8.260 9.000 8.250 8.299 108,739 -0.06(-0.73%)
Jul 22, 2022 8.760 8.970 8.280 8.360 98,295 -0.34(-3.91%)
Jul 21, 2022 9.110 9.120 8.260 8.700 70,621 -0.14(-1.58%)
Jul 20, 2022 9.910 9.910 8.220 8.840 258,212 -0.96(-9.75%)
Jul 19, 2022 9.000 9.900 9.000 9.795 213,166 +1.55(+18.87%)
Jul 18, 2022 7.690 8.820 7.600 8.240 432,700 +2.27(+38.02%)
Jul 15, 2022 5.710 5.970 5.670 5.970 59,008 +0.33(+5.87%)
Jul 14, 2022 5.410 5.770 5.410 5.639 43,035 +0.13(+2.43%)
Jul 13, 2022 5.410 5.580 5.210 5.505 49,913 -0.02(-0.36%)
Jul 12, 2022 5.860 5.860 5.460 5.525 23,118 -0.32(-5.56%)
Jul 11, 2022 6.410 6.450 5.850 5.850 71,513 -0.63(-9.72%)
Jul 08, 2022 6.290 6.480 6.050 6.480 42,948 +0.19(+3.02%)
Jul 07, 2022 5.400 6.290 5.400 6.290 79,372 +0.96(+18.12%)
Jul 06, 2022 5.350 5.390 5.290 5.325 27,573 +0.03(+0.47%)
Jul 05, 2022 5.350 5.350 5.150 5.300 48,549 +0.01(+0.19%)
Jul 01, 2022 5.230 5.340 5.020 5.290 43,083 +0.28(+5.59%)
Jun 30, 2022 5.150 5.230 4.890 5.010 71,478 -0.20(-3.84%)
Jun 29, 2022 5.335 5.500 5.140 5.210 63,000 -0.17(-3.16%)
Jun 28, 2022 6.150 6.350 5.380 5.380 135,030 -0.71(-11.66%)
Jun 27, 2022 6.460 6.560 6.020 6.090 56,440 -0.40(-6.16%)
Jun 24, 2022 6.360 6.510 6.330 6.490 447,856 +0.29(+4.68%)
Jun 23, 2022 6.330 6.570 5.790 6.200 81,798 -0.11(-1.74%)
Jun 22, 2022 6.690 6.690 6.100 6.310 53,702 -0.32(-4.83%)
Jun 21, 2022 6.000 6.990 5.860 6.630 163,096 +0.78(+13.33%)
Jun 17, 2022 6.200 6.310 5.810 5.850 80,023 -0.48(-7.58%)
Jun 16, 2022 6.300 6.595 5.800 6.330 112,885 +0.00(+0.00%)
Jun 15, 2022 5.780 6.330 5.770 6.330 104,785 +0.24(+3.94%)
Jun 14, 2022 6.410 6.560 6.010 6.090 112,200 -0.41(-6.31%)
Jun 13, 2022 7.150 7.500 5.710 6.500 217,117 -1.89(-22.53%)
Jun 10, 2022 8.660 8.755 8.274 8.390 57,427 -0.41(-4.66%)
Jun 09, 2022 8.890 9.080 8.800 8.800 23,756 -0.13(-1.46%)
Jun 08, 2022 9.250 9.420 8.820 8.930 24,819 -0.28(-3.04%)
Jun 07, 2022 9.200 9.270 8.785 9.210 24,904 -0.06(-0.65%)
Jun 06, 2022 8.910 9.500 8.780 9.270 34,490 +0.67(+7.79%)
Jun 03, 2022 9.250 9.250 8.600 8.600 32,313 -0.66(-7.09%)
Jun 02, 2022 9.150 9.320 9.070 9.257 41,020 -0.08(-0.89%)
Jun 01, 2022 9.635 9.700 9.230 9.340 22,859 -0.27(-2.81%)
May 31, 2022 9.700 9.800 9.430 9.610 62,265 +0.28(+3.00%)
May 27, 2022 9.310 9.570 9.185 9.330 40,051 -0.02(-0.21%)
May 26, 2022 9.650 9.650 8.992 9.350 50,945 -0.50(-5.08%)
May 25, 2022 9.490 9.990 9.371 9.850 43,425 +0.38(+4.01%)
May 24, 2022 9.190 9.470 8.900 9.470 55,260 -0.02(-0.21%)
May 23, 2022 8.550 9.780 8.550 9.490 109,787 +1.04(+12.31%)
May 20, 2022 9.040 9.160 8.250 8.450 46,466 -0.59(-6.53%)
May 19, 2022 8.209 9.230 8.209 9.040 75,840 +0.82(+9.98%)
May 18, 2022 8.150 8.410 8.000 8.220 50,732 -0.33(-3.86%)
May 17, 2022 7.990 9.100 7.990 8.550 87,414 +0.57(+7.08%)
May 16, 2022 8.400 8.400 7.670 7.985 37,219 -0.11(-1.42%)
May 13, 2022 7.450 8.350 7.450 8.100 167,993 +0.95(+13.29%)
May 12, 2022 7.620 8.150 7.050 7.150 235,139 -0.83(-10.40%)
May 11, 2022 8.490 8.740 7.590 7.980 115,874 -0.53(-6.27%)
May 10, 2022 8.627 9.190 8.010 8.514 124,415 +0.18(+2.21%)
May 09, 2022 9.305 9.390 8.290 8.330 144,988 -1.65(-16.53%)
May 06, 2022 10.34 10.49 9.560 9.980 45,611 -0.06(-0.60%)
May 05, 2022 11.59 11.59 9.510 10.04 130,466 -1.50(-13.00%)
May 04, 2022 9.643 11.69 9.643 11.54 123,617 +2.19(+23.42%)
May 03, 2022 9.700 9.900 9.350 9.350 28,547 -0.32(-3.31%)
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.