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 +1.00 (+3.57%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 109.55 111.95 108.45 108.50 31,101 +0.76(+0.70%)
Jan 30, 2017 110.00 112.00 106.50 107.74 16,712 -2.26(-2.05%)
Jan 27, 2017 109.00 111.98 109.00 110.00 20,415 +2.25(+2.09%)
Jan 26, 2017 106.75 112.99 106.75 107.75 24,396 +1.24(+1.16%)
Jan 25, 2017 111.88 111.88 105.50 106.51 31,228 -5.37(-4.80%)
Jan 24, 2017 117.00 117.00 111.88 111.88 18,804 -5.12(-4.38%)
Jan 23, 2017 117.50 118.50 117.00 117.00 12,893 +1.00(+0.86%)
Jan 20, 2017 117.50 118.75 116.00 116.00 22,226 -1.00(-0.85%)
Jan 19, 2017 118.00 118.50 116.05 117.00 25,175 +1.00(+0.86%)
Jan 18, 2017 116.50 118.00 112.60 116.00 25,895 -1.00(-0.85%)
Jan 17, 2017 114.75 120.00 113.00 117.00 42,240 +8.01(+7.35%)
Jan 13, 2017 108.99 108.99 108.99 0 +0.99(+0.92%)
Jan 12, 2017 110.88 110.88 105.60 108.00 39,423 -2.50(-2.26%)
Jan 11, 2017 112.00 112.01 105.00 110.50 58,328 -4.50(-3.91%)
Jan 10, 2017 115.12 118.50 114.50 115.00 18,701 +0.45(+0.39%)
Jan 09, 2017 116.00 118.50 112.00 114.55 14,712 -2.20(-1.88%)
Jan 06, 2017 119.50 126.00 111.00 116.75 59,694 -12.25(-9.50%)
Jan 05, 2017 132.50 138.50 126.00 129.00 54,273 -17.00(-11.64%)
Jan 04, 2017 142.00 152.00 140.50 146.00 80,240 +10.00(+7.35%)
Jan 03, 2017 130.50 142.00 125.80 136.00 43,388 +14.35(+11.80%)
Dec 30, 2016 121.65 121.65 121.65 0 +0.15(+0.12%)
Dec 29, 2016 127.50 127.50 119.99 121.50 18,306 +1.50(+1.25%)
Dec 28, 2016 117.25 127.00 117.25 120.00 29,140 +5.25(+4.58%)
Dec 27, 2016 115.70 121.80 114.75 114.75 35,983 +4.05(+3.66%)
Dec 23, 2016 110.70 110.70 110.70 0 +5.68(+5.41%)
Dec 22, 2016 107.00 108.10 105.00 105.02 13,358 +1.27(+1.22%)
Dec 21, 2016 103.90 107.01 103.12 103.75 24,822 +2.75(+2.72%)
Dec 20, 2016 101.50 102.00 100.50 101.00 3,539 +0.00(+0.00%)
Dec 19, 2016 101.50 103.50 100.50 101.00 6,872 -0.60(-0.59%)
Dec 16, 2016 100.61 103.00 100.35 101.60 3,843 +0.41(+0.41%)
Dec 15, 2016 103.00 103.00 100.00 101.19 8,748 -1.32(-1.29%)
Dec 14, 2016 103.95 105.98 102.35 102.51 3,453 -0.19(-0.19%)
Dec 13, 2016 105.00 105.86 102.10 102.70 5,697 -2.30(-2.19%)
Dec 12, 2016 103.55 105.00 103.55 105.00 4,026 +2.00(+1.94%)
Dec 09, 2016 104.00 106.00 102.50 103.00 3,428 -1.00(-0.96%)
Dec 08, 2016 102.10 106.50 102.10 104.00 17,093 +2.25(+2.21%)
Dec 07, 2016 101.10 101.99 100.50 101.75 3,950 +2.65(+2.67%)
Dec 06, 2016 101.45 102.25 99.10 99.10 5,526 +0.10(+0.10%)
Dec 05, 2016 102.51 102.51 99.00 99.00 3,443 -4.30(-4.16%)
Dec 02, 2016 101.15 104.75 101.15 103.30 5,660 +3.05(+3.04%)
Dec 01, 2016 98.00 100.50 98.00 100.25 2,309 +1.75(+1.78%)
Nov 30, 2016 98.00 98.50 92.50 98.50 20,072 +1.50(+1.55%)
Nov 29, 2016 100.05 101.00 97.00 97.00 14,196 -3.99(-3.95%)
Nov 28, 2016 101.00 101.00 100.00 100.99 3,091 -0.01(-0.01%)
Nov 25, 2016 103.50 103.50 100.55 101.00 1,812 -2.00(-1.94%)
Nov 23, 2016 103.00 103.00 103.00 0 -5.00(-4.63%)
Nov 22, 2016 109.00 109.00 106.00 108.00 4,318 +1.00(+0.93%)
Nov 21, 2016 108.00 108.00 104.85 107.00 3,951 -1.50(-1.38%)
Nov 18, 2016 108.00 108.50 108.00 108.50 2,506 +1.45(+1.35%)
Nov 17, 2016 104.00 108.00 104.00 107.05 6,142 +0.55(+0.52%)
Nov 16, 2016 105.50 106.50 98.50 106.50 9,208 +1.50(+1.43%)
Nov 15, 2016 100.50 105.00 96.55 105.00 4,721 +5.00(+5.00%)
Nov 14, 2016 99.50 101.00 96.00 100.00 5,773 -1.00(-0.99%)
Nov 11, 2016 98.00 104.90 98.00 101.00 1,844 +2.00(+2.02%)
Nov 10, 2016 105.00 105.00 99.00 99.00 9,208 -4.75(-4.58%)
Nov 09, 2016 107.00 107.00 102.80 103.75 5,809 +2.75(+2.72%)
Nov 08, 2016 98.00 101.00 98.00 101.00 2,076 +4.50(+4.66%)
Nov 07, 2016 96.99 98.00 96.50 96.50 2,737 -0.50(-0.52%)
Nov 04, 2016 96.00 98.31 93.00 97.00 5,889 -4.00(-3.96%)
Nov 03, 2016 110.00 110.00 95.00 101.00 11,286 -5.00(-4.72%)
Nov 02, 2016 110.00 110.00 104.00 106.00 4,749 -3.00(-2.75%)
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.