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 )

13.07 -0.18 (-1.36%)
Streaming Delayed Price Updated: 11:38 AM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 47.45 48.34 45.48 46.22 5,442,762 -0.96(-2.03%)
Nov 29, 2021 46.48 47.79 46.00 47.18 4,644,617 +2.85(+6.43%)
Nov 26, 2021 44.28 44.72 43.71 44.33 4,545,928 -2.09(-4.50%)
Nov 24, 2021 45.63 47.71 45.15 46.42 3,057,313 -0.46(-0.98%)
Nov 23, 2021 45.96 47.00 45.70 46.88 3,650,193 +1.73(+3.83%)
Nov 22, 2021 47.40 47.40 45.05 45.15 4,457,187 -1.99(-4.22%)
Nov 19, 2021 46.38 47.49 46.14 47.14 5,051,990 +0.66(+1.42%)
Nov 18, 2021 47.26 46.81 45.00 46.48 7,984,700 -1.90(-3.93%)
Nov 17, 2021 47.50 48.44 46.88 48.38 4,784,165 +1.31(+2.78%)
Nov 16, 2021 48.82 52.05 46.88 47.07 8,728,752 -4.11(-8.03%)
Nov 15, 2021 52.19 53.00 50.80 51.18 3,812,743 -0.29(-0.56%)
Nov 12, 2021 51.69 51.70 50.28 51.47 6,305,395 -0.72(-1.38%)
Nov 11, 2021 52.73 53.95 52.13 52.19 6,226,135 -1.23(-2.30%)
Nov 10, 2021 53.99 52.93 53.42 10,161,694 -0.07(-0.13%)
Nov 09, 2021 53.74 54.08 52.26 53.49 6,752,003 +1.19(+2.28%)
Nov 08, 2021 51.98 52.85 51.56 52.30 7,789,043 +3.73(+7.68%)
Nov 05, 2021 49.30 49.56 48.35 48.57 3,083,754 -0.30(-0.61%)
Nov 04, 2021 49.50 50.00 48.40 48.87 4,061,514 -1.25(-2.49%)
Nov 03, 2021 49.66 50.48 48.69 50.12 4,977,711 -0.34(-0.67%)
Nov 02, 2021 50.63 51.00 48.90 50.46 7,165,219 +1.22(+2.48%)
Nov 01, 2021 49.28 49.36 48.59 49.24 4,111,065 -0.45(-0.91%)
Oct 29, 2021 48.56 50.00 48.23 49.69 5,017,892 +1.00(+2.06%)
Oct 28, 2021 48.70 49.00 46.32 48.69 5,163,597 +1.98(+4.25%)
Oct 27, 2021 46.67 47.72 46.17 46.70 8,355,194 -2.73(-5.52%)
Oct 26, 2021 50.81 49.17 49.43 5,925,982 -1.46(-2.87%)
Oct 25, 2021 50.52 51.49 50.40 50.89 7,487,578 +2.14(+4.39%)
Oct 22, 2021 49.68 49.80 46.80 48.75 9,146,561 -0.22(-0.45%)
Oct 21, 2021 51.35 51.83 48.70 48.97 11,433,671 -2.78(-5.37%)
Oct 20, 2021 49.02 52.68 46.69 51.75 13,703,073 +2.93(+6.00%)
Oct 19, 2021 47.00 48.85 46.05 48.82 15,346,441 +3.17(+6.94%)
Oct 18, 2021 47.11 48.30 44.98 45.65 10,138,062 -1.76(-3.71%)
Oct 15, 2021 46.78 48.22 46.33 47.41 11,678,366 +2.50(+5.57%)
Oct 14, 2021 44.87 45.44 44.58 44.91 7,368,864 +0.26(+0.58%)
Oct 13, 2021 42.37 44.75 42.02 44.65 7,367,420 +2.20(+5.18%)
Oct 12, 2021 44.37 44.37 42.30 42.45 7,659,636 -1.86(-4.21%)
Oct 11, 2021 43.90 44.82 43.75 44.31 7,765,171 +1.97(+4.66%)
Oct 08, 2021 42.54 42.75 41.98 42.34 4,904,257 +0.79(+1.90%)
Oct 07, 2021 42.07 42.75 41.40 41.55 6,787,176 -1.23(-2.88%)
Oct 06, 2021 42.60 42.92 41.77 42.78 9,778,681 +2.34(+5.79%)
Oct 05, 2021 39.36 40.45 39.20 40.44 7,145,503 +1.31(+3.35%)
Oct 04, 2021 37.00 39.15 36.00 39.13 8,723,254 +1.94(+5.22%)
Oct 01, 2021 37.10 37.47 36.56 37.19 8,586,934 +3.34(+9.87%)
Sep 30, 2021 34.05 34.44 33.29 33.85 5,149,021 +1.73(+5.39%)
Sep 29, 2021 32.94 33.14 32.10 32.12 3,422,368 -0.61(-1.86%)
Sep 28, 2021 33.54 33.61 32.44 32.73 5,146,043 -1.45(-4.24%)
Sep 27, 2021 34.95 35.00 33.84 34.18 3,662,098 -0.05(-0.15%)
Sep 24, 2021 32.98 34.42 32.90 34.23 6,720,691 -1.66(-4.63%)
Sep 23, 2021 34.81 36.00 34.79 35.89 3,663,621 +1.01(+2.90%)
Sep 22, 2021 33.43 35.27 33.36 34.88 5,537,405 +1.70(+5.12%)
Sep 21, 2021 34.00 34.40 32.90 33.18 5,522,814 -1.38(-3.98%)
Sep 20, 2021 34.35 35.15 33.77 34.55 8,659,740 -3.15(-8.34%)
Sep 17, 2021 37.60 38.11 37.27 37.70 2,510,078 -0.30(-0.79%)
Sep 16, 2021 38.76 38.76 37.63 38.00 3,353,170 -0.80(-2.07%)
Sep 15, 2021 37.79 38.86 37.77 38.80 4,443,675 +1.99(+5.42%)
Sep 14, 2021 37.22 37.51 36.71 36.81 3,861,466 +1.08(+3.02%)
Sep 13, 2021 36.17 37.55 34.61 35.73 5,570,408 -1.07(-2.91%)
Sep 10, 2021 37.19 37.34 35.80 36.80 4,900,171 -0.65(-1.74%)
Sep 09, 2021 37.97 39.35 37.29 37.45 3,551,544 -0.07(-0.19%)
Sep 08, 2021 37.89 40.84 34.00 37.52 4,659,330 -0.29(-0.77%)
Sep 07, 2021 41.31 41.77 35.60 37.81 12,766,094 -2.92(-7.17%)
Sep 03, 2021 40.45 40.93 40.00 40.73 5,408,261 +1.66(+4.25%)
Sep 02, 2021 39.89 40.35 38.93 39.07 6,552,456 +0.83(+2.17%)
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.