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 30, 2021 0.6465 0.6480 0.6198 0.6425 101,628 +0.01(+1.92%)
Jun 29, 2021 0.6400 0.6490 0.6270 0.6304 120,044 -0.01(-1.81%)
Jun 28, 2021 0.6400 0.6590 0.6210 0.6420 187,956 +0.01(+1.42%)
Jun 25, 2021 0.6200 0.6489 0.6151 0.6330 240,373 -0.00(-0.22%)
Jun 24, 2021 0.6300 0.6600 0.6100 0.6344 231,870 +0.00(+0.70%)
Jun 23, 2021 0.6400 0.6700 0.6300 0.6300 188,297 -0.01(-1.56%)
Jun 22, 2021 0.6300 0.6700 0.6000 0.6400 599,126 -0.03(-3.76%)
Jun 21, 2021 0.6699 0.6700 0.6310 0.6650 385,839 -0.02(-2.92%)
Jun 18, 2021 0.6950 0.7050 0.6600 0.6850 236,273 -0.00(-0.72%)
Jun 17, 2021 0.6800 0.7125 0.6800 0.6900 205,262 -0.02(-3.16%)
Jun 16, 2021 0.7200 0.7300 0.6940 0.7125 199,409 -0.01(-1.72%)
Jun 15, 2021 0.7590 0.7600 0.6900 0.7250 327,680 -0.02(-2.42%)
Jun 14, 2021 0.6800 0.7500 0.6501 0.7430 648,484 +0.08(+12.58%)
Jun 11, 2021 0.6649 0.6900 0.6250 0.6600 348,046 -0.02(-3.30%)
Jun 10, 2021 0.6900 0.6900 0.6600 0.6825 152,066 +0.01(+0.74%)
Jun 09, 2021 0.6500 0.6900 0.6500 0.6775 277,729 +0.01(+1.12%)
Jun 08, 2021 0.6801 0.7100 0.6600 0.6700 351,488 -0.02(-2.19%)
Jun 07, 2021 0.7100 0.7100 0.6800 0.6850 184,459 +0.00(+0.00%)
Jun 04, 2021 0.6700 0.7000 0.6650 0.6850 172,971 -0.00(-0.72%)
Jun 03, 2021 0.6700 0.7100 0.6700 0.6900 407,981 +0.02(+2.99%)
Jun 02, 2021 0.7000 0.7000 0.6575 0.6700 407,027 -0.01(-1.47%)
Jun 01, 2021 0.6600 0.7000 0.6400 0.6800 279,592 +0.01(+1.30%)
May 28, 2021 0.6650 0.7000 0.6600 0.6713 210,309 -0.01(-2.10%)
May 27, 2021 0.6700 0.7000 0.6600 0.6857 311,357 +0.01(+0.84%)
May 26, 2021 0.7000 0.7100 0.6600 0.6800 309,594 +0.01(+2.09%)
May 25, 2021 0.6700 0.7000 0.6617 0.6661 198,641 -0.00(-0.57%)
May 24, 2021 0.6901 0.7100 0.6400 0.6699 486,793 -0.03(-4.30%)
May 21, 2021 0.6800 0.7500 0.6800 0.7000 403,545 -0.01(-1.41%)
May 20, 2021 0.6600 0.7435 0.6500 0.7100 418,605 +0.01(+1.78%)
May 19, 2021 0.7500 0.7510 0.5100 0.6976 1,210,337 -0.06(-8.21%)
May 18, 2021 0.7100 0.7800 0.7100 0.7600 637,002 +0.05(+6.29%)
May 17, 2021 0.7100 0.7450 0.6500 0.7150 574,387 -0.04(-5.30%)
May 14, 2021 0.5620 0.7599 0.5620 0.7550 1,363,010 +0.19(+34.58%)
May 13, 2021 0.6000 0.6480 0.5510 0.5610 1,238,358 -0.10(-15.00%)
May 12, 2021 0.7200 0.7200 0.6500 0.6600 518,017 -0.05(-7.69%)
May 11, 2021 0.6701 0.7800 0.6500 0.7150 715,747 +0.04(+6.72%)
May 10, 2021 0.7076 0.8000 0.6600 0.6700 1,144,141 -0.04(-6.29%)
May 07, 2021 0.7100 0.7200 0.7000 0.7150 580,673 -0.00(-0.43%)
May 06, 2021 0.8195 0.8400 0.7124 0.7181 1,357,816 -0.10(-12.37%)
May 05, 2021 0.8200 0.8500 0.7900 0.8195 622,250 -0.02(-2.43%)
May 04, 2021 0.8523 0.8600 0.7900 0.8399 592,817 -0.02(-2.34%)
May 03, 2021 0.8800 0.9400 0.8500 0.8600 523,210 -0.02(-2.27%)
Apr 30, 2021 0.8700 0.9000 0.8400 0.8800 466,700 +0.02(+2.68%)
Apr 29, 2021 0.9001 0.9001 0.8500 0.8570 370,722 -0.05(-5.80%)
Apr 28, 2021 0.9150 0.9400 0.8500 0.9098 621,425 -0.03(-2.75%)
Apr 27, 2021 0.9200 0.9603 0.9100 0.9355 475,707 +0.03(+2.80%)
Apr 26, 2021 0.8600 0.9100 0.8500 0.9100 789,194 +0.06(+7.05%)
Apr 23, 2021 0.8890 0.8890 0.8000 0.8501 1,042,900 -0.02(-1.84%)
Apr 22, 2021 0.8700 0.9200 0.8200 0.8660 825,490 -0.03(-3.32%)
Apr 21, 2021 0.9100 0.9200 0.8500 0.8957 593,477 -0.02(-2.15%)
Apr 20, 2021 0.9750 0.9750 0.8100 0.9154 1,385,269 -0.02(-2.15%)
Apr 19, 2021 0.9599 0.9900 0.9302 0.9355 1,102,828 -0.06(-6.45%)
Apr 16, 2021 1.000 1.030 0.8948 1.000 895,500 +0.02(+2.04%)
Apr 15, 2021 1.030 1.080 0.9000 0.9800 1,688,603 -0.04(-4.39%)
Apr 14, 2021 1.210 1.230 1.010 1.025 1,680,806 -0.10(-9.29%)
Apr 13, 2021 1.190 1.240 1.120 1.130 1,587,753 -0.02(-1.74%)
Apr 12, 2021 1.170 1.260 1.100 1.150 1,586,891 -0.02(-1.71%)
Apr 09, 2021 1.340 1.340 1.100 1.170 1,715,500 +0.08(+6.90%)
Apr 08, 2021 1.075 1.150 1.070 1.095 632,568 +0.02(+1.58%)
Apr 07, 2021 1.090 1.210 1.030 1.077 1,146,344 -0.04(-3.79%)
Apr 06, 2021 1.200 1.210 1.080 1.120 1,499,913 -0.04(-3.45%)
Apr 05, 2021 1.030 1.200 1.010 1.160 3,358,211 +0.14(+13.73%)
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.