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 )

44.33 USD -2.09 (-4.50%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 13.28 13.94 13.25 13.64 6,274,392 +0.87(+6.81%)
Jul 30, 2019 12.19 12.98 12.19 12.77 3,821,742 +0.61(+5.02%)
Jul 29, 2019 12.18 12.39 12.10 12.16 3,132,322 -0.33(-2.64%)
Jul 26, 2019 12.60 12.64 12.12 12.49 2,771,900 -0.10(-0.79%)
Jul 25, 2019 13.02 13.04 12.54 12.59 2,795,933 +0.32(+2.61%)
Jul 24, 2019 12.71 13.21 12.27 12.27 5,743,286 -0.91(-6.90%)
Jul 23, 2019 12.65 13.19 12.55 13.18 4,654,966 +0.09(+0.69%)
Jul 22, 2019 13.28 13.70 12.91 13.09 4,296,650 -0.14(-1.06%)
Jul 19, 2019 13.51 13.67 13.11 13.23 3,326,600 -0.44(-3.22%)
Jul 18, 2019 12.50 13.96 12.37 13.67 7,781,268 +0.82(+6.38%)
Jul 17, 2019 12.29 13.52 12.29 12.85 7,248,504 +0.24(+1.90%)
Jul 16, 2019 13.89 14.15 12.54 12.61 13,467,016 -1.85(-12.79%)
Jul 15, 2019 13.25 14.85 13.06 14.46 10,239,210 -0.39(-2.63%)
Jul 12, 2019 15.22 15.55 14.74 14.85 3,905,500 -0.04(-0.27%)
Jul 11, 2019 14.62 15.56 14.60 14.89 6,257,209 -0.35(-2.30%)
Jul 10, 2019 16.98 17.17 15.02 15.24 11,225,300 -1.11(-6.79%)
Jul 09, 2019 16.00 16.52 15.61 16.35 7,491,179 +0.62(+3.94%)
Jul 08, 2019 15.48 15.80 15.21 15.73 5,874,458 +1.06(+7.23%)
Jul 05, 2019 14.60 14.94 14.26 14.67 3,711,500 -0.03(-0.20%)
Jul 03, 2019 14.69 14.86 14.37 14.70 6,680,600 +0.74(+5.30%)
Jul 02, 2019 12.10 13.97 11.99 13.96 9,980,448 +1.23(+9.66%)
Jul 01, 2019 13.75 13.75 12.51 12.73 12,583,913 -2.40(-15.86%)
Jun 28, 2019 14.83 15.48 14.56 15.13 9,134,100 +1.31(+9.48%)
Jun 27, 2019 15.00 15.47 13.32 13.82 20,363,155 -3.26(-19.09%)
Jun 26, 2019 16.21 17.40 15.93 17.08 16,993,552 +2.20(+14.78%)
Jun 25, 2019 15.30 15.44 14.03 14.88 10,066,514 +0.24(+1.64%)
Jun 24, 2019 14.49 15.57 14.47 14.64 11,608,336 +1.09(+8.04%)
Jun 21, 2019 13.18 13.75 12.90 13.55 8,635,400 +0.82(+6.44%)
Jun 20, 2019 12.17 12.78 12.05 12.73 5,750,221 +1.27(+11.08%)
Jun 19, 2019 11.46 12.05 11.45 11.46 3,375,282 +0.00(+0.00%)
Jun 18, 2019 12.02 12.10 11.22 11.46 5,309,525 -0.54(-4.50%)
Jun 17, 2019 11.92 12.37 11.80 12.00 7,286,212 +1.20(+11.11%)
Jun 14, 2019 10.94 11.20 10.80 10.80 3,646,800 +0.05(+0.47%)
Jun 13, 2019 10.55 10.88 10.50 10.75 2,761,519 +0.30(+2.87%)
Jun 12, 2019 9.960 10.72 9.940 10.45 4,504,573 +0.65(+6.63%)
Jun 11, 2019 9.950 10.10 9.760 9.800 2,637,090 -0.45(-4.39%)
Jun 10, 2019 10.46 10.60 9.920 10.25 3,064,762 -0.11(-1.06%)
Jun 07, 2019 9.740 10.53 9.710 10.36 6,225,600 +1.11(+12.00%)
Jun 06, 2019 9.700 9.700 9.030 9.250 3,853,108 -0.57(-5.80%)
Jun 05, 2019 9.640 9.960 9.170 9.820 4,474,476 +0.70(+7.68%)
Jun 04, 2019 9.900 10.30 9.110 9.120 8,929,316 -1.65(-15.32%)
Jun 03, 2019 11.15 11.40 10.26 10.77 5,840,229 -0.29(-2.62%)
May 31, 2019 11.30 11.60 11.05 11.06 5,095,800 -0.57(-4.90%)
May 30, 2019 11.76 12.58 11.07 11.63 8,721,398 +0.00(+0.00%)
May 29, 2019 11.43 11.80 11.41 11.63 4,915,311 +0.19(+1.66%)
May 28, 2019 11.35 11.62 11.31 11.44 6,350,100 +0.74(+6.92%)
May 24, 2019 10.17 10.85 10.17 10.70 5,955,600 +0.71(+7.11%)
May 23, 2019 9.850 10.28 9.750 9.990 3,149,799 -0.18(-1.77%)
May 22, 2019 10.18 10.44 10.00 10.17 2,509,099 -0.23(-2.21%)
May 21, 2019 10.10 10.45 9.960 10.40 3,218,243 +0.45(+4.52%)
May 20, 2019 9.990 10.19 9.690 9.950 4,876,563 +0.72(+7.80%)
May 17, 2019 8.840 9.450 8.750 9.230 7,544,600 -0.71(-7.14%)
May 16, 2019 10.10 10.48 9.810 9.940 5,588,015 -0.61(-5.78%)
May 15, 2019 10.00 10.67 9.710 10.55 8,803,876 +1.07(+11.29%)
May 14, 2019 10.63 11.00 9.110 9.480 14,497,928 -0.73(-7.15%)
May 13, 2019 9.750 10.45 9.390 10.21 14,290,923 +1.61(+18.72%)
May 10, 2019 8.490 8.760 8.350 8.600 6,937,300 +0.37(+4.50%)
May 09, 2019 7.995 8.257 7.910 8.230 4,997,935 +0.39(+4.97%)
May 08, 2019 7.870 7.950 7.670 7.840 2,924,494 +0.03(+0.38%)
May 07, 2019 7.690 8.020 7.600 7.810 5,468,593 +0.29(+3.86%)
May 06, 2019 7.250 7.610 7.020 7.520 3,350,629 +0.19(+2.66%)
May 03, 2019 7.340 7.670 7.210 7.325 6,058,100 +0.48(+6.93%)
May 02, 2019 6.870 7.100 6.780 6.850 2,728,799 +0.10(+1.48%)
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.