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 )

18.74 -0.79 (-4.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 9.700 10.10 9.560 9.850 4,698,500 -0.66(-6.28%)
Feb 27, 2020 10.49 10.84 9.670 10.51 6,697,607 +0.15(+1.45%)
Feb 26, 2020 10.15 10.43 9.910 10.36 8,500,303 -0.18(-1.66%)
Feb 25, 2020 11.58 11.59 10.53 10.54 7,397,543 -1.19(-10.11%)
Feb 24, 2020 12.72 12.80 11.44 11.72 7,392,934 -0.81(-6.50%)
Feb 21, 2020 12.49 12.72 12.15 12.54 3,671,100 +0.21(+1.66%)
Feb 20, 2020 12.58 12.89 12.22 12.33 5,849,251 -0.80(-6.09%)
Feb 19, 2020 13.50 13.56 12.92 13.13 4,840,875 -0.33(-2.45%)
Feb 18, 2020 12.45 13.47 12.18 13.46 6,380,284 +0.25(+1.91%)
Feb 14, 2020 13.05 13.24 12.72 13.21 4,327,100 +0.66(+5.24%)
Feb 13, 2020 13.47 13.58 12.51 12.55 5,597,548 -0.93(-6.90%)
Feb 12, 2020 13.06 13.69 13.06 13.48 6,291,163 +0.49(+3.73%)
Feb 11, 2020 12.25 13.06 11.94 12.99 7,269,021 +0.81(+6.69%)
Feb 10, 2020 12.01 12.29 11.87 12.18 4,763,755 +0.39(+3.31%)
Feb 07, 2020 11.90 11.98 11.57 11.79 3,450,200 +0.09(+0.77%)
Feb 06, 2020 11.95 12.05 11.52 11.70 5,313,688 +0.19(+1.61%)
Feb 05, 2020 11.05 11.62 10.93 11.52 6,963,768 +0.98(+9.25%)
Feb 04, 2020 10.46 10.55 10.20 10.54 3,227,749 -0.05(-0.43%)
Feb 03, 2020 10.89 11.02 10.52 10.59 3,272,509 -0.31(-2.89%)
Jan 31, 2020 11.21 11.21 10.55 10.90 4,674,500 -0.43(-3.80%)
Jan 30, 2020 11.01 11.38 10.90 11.33 7,483,146 +0.43(+3.94%)
Jan 29, 2020 10.31 11.00 10.27 10.90 6,848,129 +0.78(+7.71%)
Jan 28, 2020 10.04 10.20 9.850 10.12 3,634,483 +0.30(+3.05%)
Jan 27, 2020 9.800 9.940 9.560 9.820 3,124,689 +0.34(+3.59%)
Jan 24, 2020 9.070 9.500 9.060 9.480 2,374,700 +0.49(+5.45%)
Jan 23, 2020 9.270 9.270 8.900 8.990 4,281,016 -0.54(-5.67%)
Jan 22, 2020 9.650 9.680 9.420 9.530 2,299,248 -0.21(-2.16%)
Jan 21, 2020 9.890 9.900 9.510 9.740 3,997,369 -0.33(-3.28%)
Jan 17, 2020 9.990 10.10 9.800 10.07 3,911,600 +0.36(+3.65%)
Jan 16, 2020 9.870 9.900 9.690 9.715 3,078,367 -0.28(-2.75%)
Jan 15, 2020 10.28 10.32 9.830 9.990 3,709,078 -0.04(-0.40%)
Jan 14, 2020 10.16 10.22 9.780 10.03 6,932,986 +0.59(+6.25%)
Jan 13, 2020 9.390 9.590 9.310 9.440 2,680,591 -0.16(-1.67%)
Jan 10, 2020 9.300 9.720 9.300 9.600 4,485,500 +0.30(+3.23%)
Jan 09, 2020 9.260 9.380 8.950 9.300 3,057,689 -0.02(-0.23%)
Jan 08, 2020 10.27 10.28 9.150 9.322 7,626,652 -0.78(-7.71%)
Jan 07, 2020 9.480 10.10 9.260 10.10 7,787,364 +1.11(+12.35%)
Jan 06, 2020 8.980 9.030 8.920 8.990 3,363,935 +0.40(+4.66%)
Jan 03, 2020 8.280 8.590 8.130 8.590 3,858,700 +0.61(+7.64%)
Jan 02, 2020 8.180 8.340 7.910 7.980 3,377,558 -0.21(-2.56%)
Dec 31, 2019 8.470 8.470 8.150 8.190 3,093,700 -0.23(-2.73%)
Dec 30, 2019 8.750 8.750 8.400 8.420 2,553,392 -0.16(-1.86%)
Dec 27, 2019 8.540 8.720 8.500 8.580 2,608,500 -0.24(-2.72%)
Dec 26, 2019 8.850 9.040 8.630 8.820 2,744,385 -0.03(-0.34%)
Dec 24, 2019 9.040 9.070 8.750 8.850 1,851,800 -0.15(-1.67%)
Dec 23, 2019 9.090 9.420 8.900 9.000 3,651,508 +0.12(+1.35%)
Dec 20, 2019 8.550 8.900 8.510 8.880 2,184,700 +0.44(+5.21%)
Dec 19, 2019 8.450 8.560 8.320 8.440 1,914,767 +0.02(+0.24%)
Dec 18, 2019 8.020 8.630 8.000 8.420 3,475,068 +0.41(+5.12%)
Dec 17, 2019 8.190 8.190 7.920 8.010 3,276,721 -0.26(-3.14%)
Dec 16, 2019 8.610 8.700 8.250 8.270 2,971,600 -0.52(-5.92%)
Dec 13, 2019 8.750 8.860 8.690 8.790 1,360,900 +0.02(+0.23%)
Dec 12, 2019 8.620 8.770 8.520 8.770 941,517 +0.15(+1.74%)
Dec 11, 2019 8.650 8.680 8.560 8.620 860,532 -0.03(-0.35%)
Dec 10, 2019 8.770 8.810 8.590 8.650 1,554,414 -0.17(-1.93%)
Dec 09, 2019 9.050 9.190 8.720 8.820 1,595,000 -0.18(-2.00%)
Dec 06, 2019 8.700 9.070 8.690 9.000 1,485,500 +0.19(+2.16%)
Dec 05, 2019 8.920 9.000 8.660 8.810 1,592,241 +0.08(+0.92%)
Dec 04, 2019 9.110 9.190 8.710 8.730 2,318,838 -0.26(-2.89%)
Dec 03, 2019 9.040 9.100 8.910 8.990 1,332,603 +0.00(+0.00%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.