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 )

16.45 +0.16 (+1.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Aug 31, 2023 7.130 7.130 6.710 6.850 19,303 -0.29(-4.06%)
Aug 30, 2023 7.050 7.230 6.810 7.140 63,661 +0.09(+1.28%)
Aug 29, 2023 6.070 7.600 6.000 7.050 192,880 +0.98(+16.14%)
Aug 28, 2023 6.143 6.230 5.962 6.070 14,953 -0.18(-2.96%)
Aug 25, 2023 6.045 6.620 5.950 6.255 53,961 +0.34(+5.84%)
Aug 24, 2023 6.290 6.330 5.860 5.910 37,893 -0.23(-3.75%)
Aug 23, 2023 5.841 6.290 5.770 6.140 40,988 +0.39(+6.78%)
Aug 22, 2023 5.967 6.080 5.710 5.750 22,401 -0.49(-7.85%)
Aug 21, 2023 5.900 6.245 5.830 6.240 43,736 +0.34(+5.76%)
Aug 18, 2023 5.820 5.900 5.670 5.900 47,071 -0.03(-0.49%)
Aug 17, 2023 6.071 6.071 5.830 5.929 50,704 -0.07(-1.18%)
Aug 16, 2023 6.120 6.190 5.990 6.000 36,335 -0.17(-2.82%)
Aug 15, 2023 6.530 6.530 6.150 6.174 26,857 -0.24(-3.68%)
Aug 14, 2023 6.500 6.580 6.410 6.410 29,418 -0.11(-1.69%)
Aug 11, 2023 6.520 6.600 6.520 6.520 4,131 +0.00(+0.00%)
Aug 10, 2023 6.630 6.650 6.510 6.520 10,570 -0.10(-1.51%)
Aug 09, 2023 6.740 6.740 6.610 6.620 6,853 -0.10(-1.49%)
Aug 08, 2023 6.580 6.820 6.580 6.720 22,644 +0.20(+3.07%)
Aug 07, 2023 6.510 6.700 6.510 6.520 27,051 -0.14(-2.10%)
Aug 04, 2023 6.940 6.990 6.650 6.660 39,598 -0.23(-3.34%)
Aug 03, 2023 6.890 6.966 6.850 6.890 9,982 -0.07(-1.01%)
Aug 02, 2023 6.930 7.050 6.800 6.960 38,615 +0.06(+0.87%)
Aug 01, 2023 6.890 6.900 6.760 6.900 15,264 +0.02(+0.29%)
Jul 31, 2023 6.920 6.940 6.780 6.880 20,116 -0.04(-0.58%)
Jul 28, 2023 6.930 7.150 6.840 6.920 67,382 -0.03(-0.43%)
Jul 27, 2023 7.106 7.200 6.950 6.950 28,346 -0.16(-2.18%)
Jul 26, 2023 7.150 7.190 6.890 7.105 48,139 -0.04(-0.63%)
Jul 25, 2023 7.240 7.240 7.010 7.150 8,526 +0.07(+0.92%)
Jul 24, 2023 7.268 7.440 6.950 7.085 43,888 -0.31(-4.13%)
Jul 21, 2023 7.478 7.478 7.250 7.390 28,814 -0.19(-2.51%)
Jul 20, 2023 7.710 7.720 7.250 7.580 40,989 -0.12(-1.56%)
Jul 19, 2023 7.722 7.740 7.480 7.700 26,495 -0.04(-0.52%)
Jul 18, 2023 7.680 7.890 7.600 7.740 59,849 -0.01(-0.13%)
Jul 17, 2023 7.580 8.300 7.510 7.750 78,776 +0.25(+3.33%)
Jul 14, 2023 8.270 8.800 7.120 7.500 200,762 -0.68(-8.31%)
Jul 13, 2023 6.970 8.290 6.910 8.180 188,638 +1.24(+17.87%)
Jul 12, 2023 7.300 7.326 6.910 6.940 32,195 -0.25(-3.48%)
Jul 11, 2023 6.820 7.450 6.640 7.190 45,057 +0.15(+2.13%)
Jul 10, 2023 6.980 7.480 6.950 7.040 53,581 +0.05(+0.72%)
Jul 07, 2023 6.710 6.990 6.650 6.990 84,441 +0.29(+4.33%)
Jul 06, 2023 7.150 7.240 6.630 6.700 64,140 -0.34(-4.83%)
Jul 05, 2023 7.510 7.550 7.040 7.040 51,671 -0.75(-9.57%)
Jul 03, 2023 7.720 8.100 7.310 7.785 89,157 +0.24(+3.11%)
Jun 30, 2023 7.270 8.400 6.370 7.550 343,326 +0.99(+15.09%)
Jun 29, 2023 6.370 6.810 6.240 6.560 103,346 +0.47(+7.72%)
Jun 28, 2023 6.470 6.556 6.080 6.090 90,602 -0.66(-9.78%)
Jun 27, 2023 6.480 6.770 6.400 6.750 58,882 +0.17(+2.58%)
Jun 26, 2023 6.700 6.950 6.400 6.580 58,654 -0.07(-1.05%)
Jun 23, 2023 6.313 6.970 6.260 6.650 101,315 +0.40(+6.33%)
Jun 22, 2023 6.405 6.550 6.020 6.254 53,269 -0.11(-1.66%)
Jun 21, 2023 5.800 6.670 5.775 6.360 121,038 +0.58(+9.99%)
Jun 20, 2023 5.080 5.800 4.990 5.782 69,329 +0.70(+13.83%)
Jun 16, 2023 4.810 5.095 4.810 5.080 28,580 +0.10(+2.01%)
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.