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 )

12.09 +0.45 (+3.84%)
Streaming Delayed Price Updated: 12:18 PM EDT, May 2, 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 (%)
Dec 30, 2022 3.080 3.090 2.860 3.060 107,848 -0.03(-0.97%)
Dec 29, 2022 3.070 3.350 3.050 3.090 90,334 +0.00(+0.08%)
Dec 28, 2022 3.500 3.595 3.000 3.087 104,955 -0.41(-11.79%)
Dec 27, 2022 3.930 3.930 3.500 3.500 55,194 -0.29(-7.65%)
Dec 23, 2022 3.861 3.940 3.770 3.790 39,682 -0.12(-3.07%)
Dec 22, 2022 4.050 4.070 3.756 3.910 50,936 -0.14(-3.46%)
Dec 21, 2022 4.150 4.300 4.050 4.050 63,182 -0.04(-0.98%)
Dec 20, 2022 4.000 4.260 4.000 4.090 51,867 +0.06(+1.49%)
Dec 19, 2022 4.200 4.330 3.950 4.030 129,916 -0.27(-6.28%)
Dec 16, 2022 4.480 4.500 4.220 4.300 50,728 -0.37(-7.87%)
Dec 15, 2022 4.700 4.880 4.500 4.668 44,288 -0.14(-2.96%)
Dec 14, 2022 4.800 4.920 4.770 4.810 30,891 -0.06(-1.23%)
Dec 13, 2022 4.820 5.100 4.665 4.870 161,072 +0.13(+2.74%)
Dec 12, 2022 4.750 4.750 4.700 4.740 57,579 +0.00(+0.00%)
Dec 09, 2022 5.010 5.015 4.570 4.740 45,945 -0.27(-5.39%)
Dec 08, 2022 4.880 5.025 4.855 5.010 19,194 +0.06(+1.21%)
Dec 07, 2022 4.800 5.000 4.800 4.950 33,068 -0.10(-1.98%)
Dec 06, 2022 5.290 5.290 4.950 5.050 60,556 -0.06(-1.17%)
Dec 05, 2022 5.400 5.430 4.690 5.110 167,245 -0.34(-6.24%)
Dec 02, 2022 5.340 5.450 5.110 5.450 28,605 +0.11(+2.06%)
Dec 01, 2022 5.300 5.530 5.274 5.340 26,650 -0.17(-3.09%)
Nov 30, 2022 5.100 5.600 5.060 5.510 156,261 +0.51(+10.20%)
Nov 29, 2022 4.850 5.190 4.800 5.000 118,006 +0.16(+3.27%)
Nov 28, 2022 4.900 4.950 4.655 4.841 71,986 -0.21(-4.13%)
Nov 25, 2022 4.920 5.090 4.850 5.050 64,880 +0.10(+2.02%)
Nov 23, 2022 4.910 5.410 4.760 4.950 221,807 +0.01(+0.20%)
Nov 22, 2022 4.830 5.294 4.500 4.940 244,958 +0.12(+2.49%)
Nov 21, 2022 5.390 5.390 4.370 4.820 211,115 -0.63(-11.56%)
Nov 18, 2022 5.545 5.625 5.210 5.450 36,321 -0.05(-0.91%)
Nov 17, 2022 5.500 5.600 5.250 5.500 72,893 +0.00(+0.00%)
Nov 16, 2022 5.950 5.950 5.190 5.500 112,973 -0.46(-7.72%)
Nov 15, 2022 5.970 6.450 5.800 5.960 82,872 +0.06(+1.02%)
Nov 14, 2022 6.090 6.180 5.710 5.900 129,025 +0.00(+0.00%)
Nov 11, 2022 6.500 6.500 5.800 5.900 227,618 -0.89(-13.11%)
Nov 10, 2022 6.750 6.890 5.780 6.790 357,709 +0.44(+6.93%)
Nov 09, 2022 6.700 6.950 6.200 6.350 178,099 -0.50(-7.30%)
Nov 08, 2022 7.620 7.940 6.430 6.850 289,261 -1.00(-12.74%)
Nov 07, 2022 8.250 8.400 7.830 7.850 78,660 -0.54(-6.47%)
Nov 04, 2022 8.330 8.650 7.630 8.393 230,647 +0.89(+11.91%)
Nov 03, 2022 7.560 7.850 7.310 7.500 66,075 +0.26(+3.59%)
Nov 02, 2022 7.580 7.240 7.240 131,387 -0.32(-4.23%)
Nov 01, 2022 7.630 7.640 7.420 7.560 21,151 +0.01(+0.20%)
Oct 31, 2022 8.030 8.040 7.265 7.545 67,095 -0.48(-5.98%)
Oct 28, 2022 7.830 8.170 7.690 8.025 46,155 +0.08(+1.07%)
Oct 27, 2022 8.300 8.490 7.580 7.940 82,391 -0.16(-1.98%)
Oct 26, 2022 7.790 9.150 7.150 8.100 408,376 +0.47(+6.16%)
Oct 25, 2022 6.500 7.670 6.440 7.630 136,557 +1.13(+17.38%)
Oct 24, 2022 6.530 6.600 6.340 6.500 43,344 -0.01(-0.15%)
Oct 21, 2022 6.480 6.530 6.320 6.510 29,804 +0.08(+1.25%)
Oct 20, 2022 6.650 6.865 6.400 6.430 38,944 -0.28(-4.18%)
Oct 19, 2022 6.630 6.780 6.550 6.710 47,590 +0.07(+1.05%)
Oct 18, 2022 6.650 6.810 6.420 6.640 56,810 +0.01(+0.15%)
Oct 17, 2022 6.700 7.000 6.500 6.630 43,348 +0.03(+0.45%)
Oct 14, 2022 6.888 7.185 6.550 6.600 73,132 -0.06(-0.90%)
Oct 13, 2022 6.150 6.960 6.090 6.660 42,411 -0.21(-3.06%)
Oct 12, 2022 6.535 6.870 6.320 6.870 79,911 +0.15(+2.23%)
Oct 11, 2022 6.860 6.900 6.445 6.720 53,796 -0.28(-4.00%)
Oct 10, 2022 7.500 7.550 6.760 7.000 59,587 -0.55(-7.28%)
Oct 07, 2022 7.700 7.700 7.490 7.550 31,698 -0.27(-3.45%)
Oct 06, 2022 8.100 8.180 7.750 7.820 27,442 +0.06(+0.71%)
Oct 05, 2022 7.760 7.940 7.540 7.765 26,887 -0.22(-2.76%)
Oct 04, 2022 7.930 8.100 7.700 7.985 62,579 +0.31(+3.97%)
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.