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

Btcs Inc (OP: BTCS )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jun 28, 2019 0.4004 0.4200 0.3401 0.3750 1,042,400 -0.01(-3.60%)
Jun 27, 2019 0.4450 0.4590 0.3500 0.3890 1,351,681 -0.13(-25.19%)
Jun 26, 2019 0.3100 0.5300 0.3100 0.5200 2,209,148 +0.20(+64.45%)
Jun 25, 2019 0.3102 0.3600 0.3100 0.3162 186,169 -0.03(-8.35%)
Jun 24, 2019 0.3700 0.3700 0.3310 0.3450 218,700 +0.01(+4.55%)
Jun 21, 2019 0.3250 0.3550 0.3250 0.3300 90,200 +0.00(+0.00%)
Jun 20, 2019 0.3575 0.3575 0.3030 0.3300 99,739 -0.01(-1.64%)
Jun 19, 2019 0.3600 0.3600 0.3000 0.3355 129,607 -0.01(-1.61%)
Jun 18, 2019 0.3650 0.3650 0.3330 0.3410 83,697 -0.02(-4.27%)
Jun 17, 2019 0.3460 0.4000 0.3460 0.3562 124,531 +0.01(+4.37%)
Jun 14, 2019 0.4000 0.4000 0.3400 0.3413 65,800 -0.02(-6.49%)
Jun 13, 2019 0.3626 0.4000 0.3500 0.3650 72,356 -0.04(-8.75%)
Jun 12, 2019 0.3165 0.4000 0.3165 0.4000 82,442 +0.03(+8.11%)
Jun 11, 2019 0.3300 0.3700 0.3300 0.3700 85,834 +0.03(+9.63%)
Jun 10, 2019 0.3410 0.4200 0.3201 0.3375 309,314 -0.01(-1.98%)
Jun 07, 2019 0.3400 0.3650 0.3300 0.3443 121,300 +0.00(+1.26%)
Jun 06, 2019 0.3700 0.3975 0.3300 0.3400 118,206 -0.02(-6.85%)
Jun 05, 2019 0.3701 0.4250 0.3600 0.3650 69,468 -0.01(-1.38%)
Jun 04, 2019 0.4500 0.4500 0.3600 0.3701 173,580 -0.06(-13.93%)
Jun 03, 2019 0.4900 0.4900 0.4150 0.4300 183,274 -0.04(-9.47%)
May 31, 2019 0.5150 0.5250 0.4700 0.4750 168,300 -0.05(-9.52%)
May 30, 2019 0.5400 0.6000 0.4900 0.5250 253,266 -0.06(-10.26%)
May 29, 2019 0.5810 0.6100 0.5810 0.5850 80,091 -0.03(-4.51%)
May 28, 2019 0.5100 0.6800 0.4900 0.6126 351,632 +0.13(+27.63%)
May 24, 2019 0.4550 0.5100 0.4550 0.4800 43,700 +0.04(+9.09%)
May 23, 2019 0.4300 0.5000 0.4200 0.4400 63,141 -0.07(-13.73%)
May 22, 2019 0.3601 0.5100 0.3601 0.5100 86,536 +0.11(+28.30%)
May 21, 2019 0.3461 0.4500 0.3200 0.3975 131,055 +0.05(+12.96%)
May 20, 2019 0.4000 0.4500 0.3519 0.3519 120,689 -0.05(-12.03%)
May 17, 2019 0.4400 0.5000 0.3800 0.4000 159,400 -0.07(-14.89%)
May 16, 2019 0.4250 0.5400 0.4250 0.4700 32,492 -0.01(-1.05%)
May 15, 2019 0.4500 0.4900 0.4250 0.4750 119,597 -0.01(-1.04%)
May 14, 2019 0.5500 0.5690 0.4300 0.4800 227,270 -0.03(-5.90%)
May 13, 2019 0.4801 0.5600 0.4801 0.5101 295,515 +0.03(+6.27%)
May 10, 2019 0.5100 0.5400 0.4300 0.4800 117,100 +0.04(+9.09%)
May 09, 2019 0.3701 0.5150 0.3700 0.4400 457,475 -0.17(-28.46%)
May 08, 2019 0.6700 0.6700 0.6100 0.6150 41,883 +0.58(+1468.88%)
Apr 09, 2019 0.0392 0.0392 0.0392 0 -0.01(-22.83%)
Apr 08, 2019 0.0330 0.0539 0.0322 0.0508 30,399,808 +0.02(+59.25%)
Apr 05, 2019 0.0276 0.0331 0.0276 0.0319 8,267,200 +0.01(+22.22%)
Apr 04, 2019 0.0314 0.0320 0.0250 0.0261 7,892,882 -0.01(-18.44%)
Apr 03, 2019 0.0223 0.0323 0.0217 0.0320 23,239,308 +0.01(+48.15%)
Apr 02, 2019 0.0210 0.0244 0.0207 0.0216 14,939,289 +0.00(+20.00%)
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.