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 )

29.02 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 731.72 834.75 731.00 828.36 129,576 +102.36(+14.10%)
Oct 30, 2017 707.00 726.50 702.20 726.00 64,079 +44.50(+6.53%)
Oct 27, 2017 699.71 700.00 672.50 681.50 43,586 -18.25(-2.61%)
Oct 26, 2017 689.90 705.00 689.89 699.75 52,812 +22.75(+3.36%)
Oct 25, 2017 678.24 688.00 670.05 677.00 25,467 -3.00(-0.44%)
Oct 24, 2017 679.35 692.00 675.00 680.00 18,301 -8.00(-1.16%)
Oct 23, 2017 698.50 699.00 679.00 688.00 36,266 -14.51(-2.07%)
Oct 20, 2017 676.60 708.99 668.00 702.51 60,684 +26.43(+3.91%)
Oct 19, 2017 679.25 687.50 668.01 676.08 27,855 +9.92(+1.49%)
Oct 18, 2017 647.03 679.80 641.00 666.16 31,675 -5.74(-0.85%)
Oct 17, 2017 651.98 686.00 625.00 671.90 62,304 +15.90(+2.42%)
Oct 16, 2017 683.00 684.00 652.50 656.00 38,272 -21.30(-3.14%)
Oct 13, 2017 700.76 709.99 677.00 677.30 66,203 -1.33(-0.20%)
Oct 12, 2017 680.83 690.00 648.50 678.63 74,211 +53.61(+8.58%)
Oct 11, 2017 667.25 667.50 601.00 625.02 87,069 -44.41(-6.63%)
Oct 10, 2017 697.96 701.00 661.15 669.43 52,918 -28.32(-4.06%)
Oct 09, 2017 704.12 712.00 666.00 697.75 63,403 +9.75(+1.42%)
Oct 06, 2017 701.00 704.00 685.01 688.00 19,528 -8.00(-1.15%)
Oct 05, 2017 699.75 705.00 688.50 696.00 19,529 +11.38(+1.66%)
Oct 04, 2017 686.02 686.02 675.00 684.62 18,610 -1.38(-0.20%)
Oct 03, 2017 697.95 699.00 675.00 686.00 30,075 -24.51(-3.45%)
Oct 02, 2017 719.50 735.00 705.76 710.51 37,568 +8.51(+1.21%)
Sep 29, 2017 722.75 725.00 698.50 702.00 32,091 -13.50(-1.89%)
Sep 28, 2017 741.75 742.00 710.00 715.50 32,925 -24.00(-3.25%)
Sep 27, 2017 726.06 745.40 715.00 739.50 56,560 +47.00(+6.79%)
Sep 26, 2017 714.25 725.00 691.00 692.50 27,712 +2.40(+0.35%)
Sep 25, 2017 707.51 717.40 690.00 690.10 54,564 +27.10(+4.09%)
Sep 22, 2017 635.01 664.00 607.01 663.00 44,056 +7.99(+1.22%)
Sep 21, 2017 704.49 704.50 648.00 655.01 66,290 -54.99(-7.75%)
Sep 20, 2017 708.47 740.00 705.00 710.00 37,413 +5.00(+0.71%)
Sep 19, 2017 740.28 744.50 675.00 705.00 68,935 -39.98(-5.37%)
Sep 18, 2017 705.45 759.00 705.40 744.98 117,750 +114.97(+18.25%)
Sep 15, 2017 515.53 647.80 508.01 630.01 161,301 +111.62(+21.53%)
Sep 14, 2017 499.12 549.90 481.00 518.38 139,976 -47.62(-8.41%)
Sep 13, 2017 650.00 650.00 566.00 566.00 169,029 -129.00(-18.56%)
Sep 12, 2017 710.00 732.69 680.30 695.00 64,180 +5.00(+0.72%)
Sep 11, 2017 700.00 733.00 676.00 690.00 75,040 -29.02(-4.04%)
Sep 08, 2017 790.26 790.26 701.01 719.02 87,874 -70.98(-8.98%)
Sep 07, 2017 858.00 882.95 790.00 790.00 73,774 -40.25(-4.85%)
Sep 06, 2017 821.00 855.00 815.20 830.25 61,988 +55.25(+7.13%)
Sep 05, 2017 689.50 800.00 663.00 775.00 148,271 -25.00(-3.12%)
Sep 01, 2017 1003 1026 760.00 800.00 283,098 -205.00(-20.40%)
Aug 31, 2017 988.99 1065 970.00 1005 166,100 +78.00(+8.41%)
Aug 30, 2017 841.30 932.30 840.00 927.00 105,135 +94.01(+11.29%)
Aug 29, 2017 783.25 843.00 783.25 832.99 87,985 +66.74(+8.71%)
Aug 28, 2017 764.96 773.01 755.50 766.25 36,003 +11.25(+1.49%)
Aug 25, 2017 767.00 778.00 755.00 755.00 57,771 +5.00(+0.67%)
Aug 24, 2017 739.83 766.00 738.90 750.00 45,377 +20.00(+2.74%)
Aug 23, 2017 725.90 744.00 720.20 730.00 32,752 +12.25(+1.71%)
Aug 22, 2017 694.99 720.00 679.00 717.75 60,293 +18.75(+2.68%)
Aug 21, 2017 703.00 708.00 680.26 699.00 71,426 -4.50(-0.64%)
Aug 18, 2017 744.00 753.00 703.50 703.50 85,400 -39.50(-5.32%)
Aug 17, 2017 740.00 777.00 696.15 743.00 101,356 +10.00(+1.36%)
Aug 16, 2017 699.00 746.50 698.99 733.00 74,287 +47.99(+7.01%)
Aug 15, 2017 713.80 721.00 620.00 685.01 127,290 -54.99(-7.43%)
Aug 14, 2017 730.00 765.00 651.25 740.00 141,658 +123.45(+20.02%)
Aug 11, 2017 580.49 624.50 580.49 616.55 95,338 +56.55(+10.10%)
Aug 10, 2017 520.95 563.00 520.90 560.00 62,913 +40.00(+7.69%)
Aug 09, 2017 526.75 529.00 512.75 520.00 32,413 -9.00(-1.70%)
Aug 08, 2017 541.49 549.25 525.00 529.00 58,287 -10.00(-1.86%)
Aug 07, 2017 525.25 550.00 511.11 539.00 80,156 +64.00(+13.47%)
Aug 04, 2017 480.00 472.00 475.00 29,271 +3.00(+0.64%)
Aug 03, 2017 458.00 475.50 458.00 472.00 34,994 +28.90(+6.52%)
Aug 02, 2017 426.11 461.10 426.11 443.10 61,445 +19.10(+4.50%)
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.