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:

Bitcoin Invt TR (OP: GBTC )

19.25 +0.52 (+2.75%)
Streaming Delayed Price Updated: 4:20 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 90.00 90.00 90.00 90.00 634 -0.50(-0.55%)
Sep 29, 2016 91.15 91.19 90.26 90.50 2,058 +0.24(+0.27%)
Sep 28, 2016 88.00 90.26 88.00 90.26 1,093 +0.26(+0.29%)
Sep 27, 2016 92.00 92.00 90.00 90.00 795 -2.50(-2.70%)
Sep 26, 2016 90.00 92.50 90.00 92.50 1,019 +2.50(+2.78%)
Sep 23, 2016 87.00 92.50 87.00 90.00 2,951 -2.50(-2.70%)
Sep 22, 2016 92.50 92.50 92.50 92.50 632 -0.50(-0.54%)
Sep 21, 2016 90.00 93.00 87.00 93.00 3,018 +3.25(+3.62%)
Sep 20, 2016 89.75 89.75 89.75 89.75 370 -0.68(-0.75%)
Sep 19, 2016 91.00 92.50 90.43 90.43 1,018 +3.41(+3.92%)
Sep 16, 2016 88.00 88.00 87.02 87.02 3,219 -0.48(-0.55%)
Sep 15, 2016 91.00 91.00 87.50 87.50 1,180 -3.75(-4.11%)
Sep 14, 2016 91.00 91.25 91.00 91.25 559 +0.25(+0.27%)
Sep 13, 2016 87.50 91.50 86.50 91.00 3,082 +4.00(+4.60%)
Sep 12, 2016 90.20 90.20 84.90 87.00 10,418 -5.01(-5.45%)
Sep 09, 2016 96.00 96.00 91.75 92.01 2,028 -4.29(-4.45%)
Sep 08, 2016 94.50 96.50 94.50 96.30 7,534 +2.80(+2.99%)
Sep 07, 2016 89.50 94.00 89.50 93.50 5,856 +4.00(+4.47%)
Sep 06, 2016 85.00 90.00 85.00 89.50 8,480 +9.40(+11.74%)
Sep 02, 2016 80.10 80.10 80.10 0 +1.10(+1.39%)
Sep 01, 2016 80.10 80.10 79.00 79.00 1,979 -3.00(-3.66%)
Aug 31, 2016 81.60 84.00 80.50 82.00 4,502 -3.00(-3.53%)
Aug 30, 2016 86.75 87.00 85.00 85.00 1,667 +1.50(+1.80%)
Aug 29, 2016 83.50 87.00 83.50 83.50 1,504 +0.53(+0.64%)
Aug 26, 2016 79.00 83.99 74.90 82.97 6,336 +3.97(+5.03%)
Aug 25, 2016 84.40 84.40 76.00 79.00 16,111 -3.00(-3.66%)
Aug 24, 2016 90.00 90.00 81.63 82.00 17,711 -7.00(-7.87%)
Aug 23, 2016 95.00 95.00 89.00 89.00 8,389 -6.00(-6.32%)
Aug 22, 2016 98.50 101.50 94.00 95.00 6,200 -3.00(-3.06%)
Aug 19, 2016 98.00 98.89 96.00 98.00 1,909 +2.00(+2.08%)
Aug 18, 2016 101.75 101.75 96.00 96.00 1,269 -3.00(-3.03%)
Aug 17, 2016 104.00 104.00 97.00 99.00 5,136 -0.99(-0.99%)
Aug 16, 2016 97.50 100.00 97.50 99.99 5,407 +4.94(+5.20%)
Aug 15, 2016 98.00 98.00 95.01 95.05 4,495 -2.45(-2.51%)
Aug 12, 2016 95.00 97.50 95.00 97.50 2,671 +3.00(+3.17%)
Aug 11, 2016 95.00 96.00 94.50 94.50 1,835 -1.50(-1.56%)
Aug 10, 2016 94.00 97.00 92.00 96.00 3,333 +4.00(+4.35%)
Aug 09, 2016 91.25 94.00 91.25 92.00 1,243 +0.00(+0.00%)
Aug 08, 2016 92.00 95.00 91.30 92.00 1,758 +2.00(+2.22%)
Aug 05, 2016 97.99 98.90 89.20 90.00 5,999 -7.50(-7.69%)
Aug 04, 2016 95.00 99.88 95.00 97.50 10,975 +7.50(+8.33%)
Aug 03, 2016 81.00 93.00 78.05 90.00 14,807 +8.00(+9.76%)
Aug 02, 2016 86.00 86.30 80.15 82.00 15,168 -5.00(-5.75%)
Aug 01, 2016 91.00 91.00 82.00 87.00 13,647 -8.00(-8.42%)
Jul 29, 2016 95.00 95.00 88.16 95.00 8,485 +0.35(+0.37%)
Jul 28, 2016 101.00 101.00 86.00 94.65 26,240 -5.35(-5.35%)
Jul 27, 2016 104.50 104.50 100.00 100.00 4,036 -4.50(-4.31%)
Jul 26, 2016 101.35 104.50 101.10 104.50 2,620 +0.50(+0.48%)
Jul 25, 2016 105.25 105.25 101.25 104.00 6,584 -1.00(-0.95%)
Jul 22, 2016 106.00 108.00 104.00 105.00 2,996 -1.00(-0.94%)
Jul 21, 2016 105.00 107.10 102.50 106.00 2,589 +1.00(+0.95%)
Jul 20, 2016 108.00 111.00 102.00 105.00 8,250 +1.50(+1.45%)
Jul 19, 2016 116.00 116.50 103.50 103.50 18,491 -14.00(-11.91%)
Jul 18, 2016 119.50 121.00 117.50 117.50 6,958 -2.50(-2.08%)
Jul 15, 2016 118.25 120.40 118.25 120.00 5,010 +0.50(+0.42%)
Jul 14, 2016 120.35 120.35 116.25 119.50 4,723 -0.50(-0.42%)
Jul 13, 2016 120.00 120.00 117.50 120.00 5,889 +1.00(+0.84%)
Jul 12, 2016 118.60 120.45 118.20 119.00 7,683 -1.50(-1.24%)
Jul 11, 2016 121.10 121.10 118.10 120.50 11,457 +0.90(+0.75%)
Jul 08, 2016 113.50 113.50 119.60 13,473 +6.10(+5.37%)
Jul 07, 2016 117.20 117.20 110.00 113.50 8,250 -0.50(-0.44%)
Jul 05, 2016 116.15 119.00 110.00 114.00 7,795 -3.34(-2.85%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.