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

Ethereum Classic Investment Trust (OP: ETCG )

13.20 -0.37 (-2.73%)
Streaming Delayed Price Updated: 12:33 PM EDT, Apr 19, 2024 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 (%)
Feb 26, 2021 14.00 15.23 13.25 13.95 312,500 -1.05(-7.03%)
Feb 25, 2021 16.65 18.25 15.00 15.00 429,571 -1.62(-9.75%)
Feb 24, 2021 16.55 17.00 15.52 16.62 493,224 +3.25(+24.31%)
Feb 23, 2021 15.88 15.88 12.05 13.37 941,224 -4.53(-25.31%)
Feb 22, 2021 18.98 20.34 16.10 17.90 752,898 -2.59(-12.64%)
Feb 19, 2021 16.25 22.79 16.25 20.49 1,485,100 +4.06(+24.71%)
Feb 18, 2021 13.55 16.73 13.51 16.43 1,036,619 +2.99(+22.25%)
Feb 17, 2021 12.99 13.56 12.50 13.44 486,824 +1.35(+11.19%)
Feb 16, 2021 12.00 12.68 11.43 12.09 845,592 +1.74(+16.78%)
Feb 12, 2021 10.18 10.75 9.983 10.35 396,300 +0.30(+2.99%)
Feb 11, 2021 9.250 10.15 9.140 10.05 738,733 +1.01(+11.17%)
Feb 10, 2021 9.510 9.750 8.530 9.040 390,556 -0.34(-3.62%)
Feb 09, 2021 8.800 9.750 8.700 9.380 590,339 +0.63(+7.20%)
Feb 08, 2021 8.870 8.870 8.420 8.750 471,799 +0.39(+4.67%)
Feb 05, 2021 8.340 8.550 8.060 8.360 231,500 +0.35(+4.37%)
Feb 04, 2021 8.540 8.600 7.990 8.010 375,761 -0.55(-6.43%)
Feb 03, 2021 8.840 8.880 8.360 8.560 411,326 -0.17(-1.95%)
Feb 02, 2021 8.330 8.880 8.330 8.730 222,979 +0.44(+5.31%)
Feb 01, 2021 8.510 8.750 8.000 8.290 152,077 -0.27(-3.16%)
Jan 29, 2021 9.140 9.480 8.500 8.560 310,300 +0.02(+0.23%)
Jan 28, 2021 8.300 8.780 8.110 8.540 217,678 +0.39(+4.79%)
Jan 27, 2021 8.450 8.450 7.380 8.150 378,723 -0.33(-3.89%)
Jan 26, 2021 9.670 9.670 8.260 8.480 679,727 -1.10(-11.48%)
Jan 25, 2021 9.200 10.22 9.140 9.580 468,173 +0.87(+9.99%)
Jan 22, 2021 8.270 9.220 8.270 8.710 302,600 +0.46(+5.62%)
Jan 21, 2021 8.800 8.990 8.150 8.246 323,472 -0.88(-9.68%)
Jan 20, 2021 9.500 9.500 8.650 9.130 355,845 -0.42(-4.40%)
Jan 19, 2021 10.29 10.46 9.300 9.550 526,460 -0.18(-1.85%)
Jan 15, 2021 10.34 10.34 9.070 9.730 365,500 -0.60(-5.81%)
Jan 14, 2021 9.950 10.43 9.870 10.33 315,973 +0.73(+7.61%)
Jan 13, 2021 9.640 9.950 9.000 9.600 325,842 +0.22(+2.35%)
Jan 12, 2021 8.800 9.880 8.800 9.380 399,638 +0.58(+6.59%)
Jan 11, 2021 9.000 9.150 8.150 8.800 553,882 -0.71(-7.47%)
Jan 08, 2021 10.75 11.00 8.660 9.510 860,300 -0.83(-8.03%)
Jan 07, 2021 10.00 11.00 9.800 10.34 1,062,859 +1.05(+11.30%)
Jan 06, 2021 8.270 10.00 8.270 9.290 1,064,655 +1.14(+13.99%)
Jan 05, 2021 8.120 8.460 7.220 8.150 488,310 +0.08(+0.99%)
Jan 04, 2021 7.000 8.200 6.820 8.070 879,610 +1.69(+26.39%)
Dec 31, 2020 6.385 6.385 6.385 317,893 -0.50(-7.26%)
Dec 30, 2020 7.200 7.290 6.750 6.885 317,893 -0.27(-3.71%)
Dec 29, 2020 7.030 7.440 6.550 7.150 408,610 +0.14(+2.00%)
Dec 28, 2020 7.900 7.900 7.000 7.010 339,017 +0.06(+0.86%)
Dec 24, 2020 7.200 7.200 6.540 6.950 260,400 -0.15(-2.11%)
Dec 23, 2020 7.470 7.490 7.000 7.100 347,587 -0.32(-4.31%)
Dec 22, 2020 7.850 7.950 7.390 7.420 337,049 -0.43(-5.48%)
Dec 21, 2020 8.200 8.240 7.810 7.850 344,383 -0.35(-4.27%)
Dec 18, 2020 8.600 8.650 8.030 8.200 270,900 -0.25(-2.96%)
Dec 17, 2020 8.390 9.120 8.030 8.450 652,850 +0.29(+3.55%)
Dec 16, 2020 8.100 8.250 7.750 8.160 435,072 +0.59(+7.79%)
Dec 15, 2020 7.450 7.850 7.150 7.570 234,118 +0.12(+1.61%)
Dec 14, 2020 7.110 7.950 7.110 7.450 201,120 +0.31(+4.40%)
Dec 11, 2020 7.375 7.400 6.920 7.136 114,200 -0.16(-2.25%)
Dec 10, 2020 7.010 7.490 6.530 7.300 291,663 +0.18(+2.53%)
Dec 09, 2020 7.225 7.380 6.950 7.120 254,586 +0.02(+0.28%)
Dec 08, 2020 8.120 8.125 7.000 7.100 460,778 -0.98(-12.13%)
Dec 07, 2020 8.500 8.500 7.750 8.080 313,898 -0.22(-2.65%)
Dec 04, 2020 8.510 8.750 8.090 8.300 219,500 -0.30(-3.49%)
Dec 03, 2020 8.910 8.960 8.295 8.600 297,924 +0.45(+5.52%)
Dec 02, 2020 8.810 8.900 7.920 8.150 308,935 -0.67(-7.65%)
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.