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 )

12.61 +0.38 (+3.15%)
Streaming Delayed Price Updated: 10:09 AM EDT, May 3, 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 (%)
Oct 31, 2023 8.100 8.200 8.000 8.120 82,486 +0.15(+1.88%)
Oct 30, 2023 7.760 8.000 7.760 7.970 47,069 +0.25(+3.24%)
Oct 27, 2023 7.940 7.950 7.680 7.720 26,220 -0.07(-0.90%)
Oct 26, 2023 7.776 7.910 7.570 7.790 62,030 +0.02(+0.26%)
Oct 25, 2023 7.950 7.950 7.450 7.770 72,341 +0.25(+3.32%)
Oct 24, 2023 8.060 8.190 7.520 7.520 160,201 -0.13(-1.73%)
Oct 23, 2023 7.010 7.670 7.010 7.652 148,477 +0.67(+9.63%)
Oct 20, 2023 6.900 6.990 6.610 6.980 29,882 +0.25(+3.71%)
Oct 19, 2023 6.600 6.800 6.600 6.730 13,519 -0.03(-0.47%)
Oct 18, 2023 6.640 6.770 6.640 6.762 27,222 +0.12(+1.84%)
Oct 17, 2023 6.740 6.795 6.640 6.640 21,819 -0.07(-1.04%)
Oct 16, 2023 6.730 6.890 6.660 6.710 37,576 +0.24(+3.71%)
Oct 13, 2023 6.220 6.470 6.210 6.470 25,290 +0.01(+0.15%)
Oct 12, 2023 6.430 6.460 6.400 6.460 6,854 +0.07(+1.10%)
Oct 11, 2023 6.190 6.450 6.190 6.390 32,971 -0.03(-0.39%)
Oct 10, 2023 6.500 6.575 6.210 6.415 21,799 -0.04(-0.70%)
Oct 09, 2023 6.570 6.690 6.460 6.460 11,576 -0.37(-5.42%)
Oct 06, 2023 6.680 6.830 6.550 6.830 29,026 +0.15(+2.25%)
Oct 05, 2023 6.550 6.750 6.500 6.680 7,770 +0.13(+2.02%)
Oct 04, 2023 6.590 6.607 6.510 6.548 11,484 -0.10(-1.54%)
Oct 03, 2023 6.760 6.760 6.430 6.650 19,981 -0.09(-1.34%)
Oct 02, 2023 6.604 6.922 6.530 6.740 26,958 +0.15(+2.28%)
Sep 29, 2023 6.673 6.742 6.590 6.590 10,306 -0.08(-1.27%)
Sep 28, 2023 6.620 6.790 6.610 6.675 42,525 +0.09(+1.35%)
Sep 27, 2023 6.520 6.620 6.510 6.586 32,155 +0.09(+1.32%)
Sep 26, 2023 6.670 6.670 6.460 6.500 32,319 +0.05(+0.78%)
Sep 25, 2023 6.600 6.630 6.361 6.450 50,036 -0.16(-2.42%)
Sep 22, 2023 6.490 6.612 6.490 6.610 7,593 +0.06(+0.92%)
Sep 21, 2023 6.670 6.670 6.460 6.550 14,942 -0.09(-1.36%)
Sep 20, 2023 6.740 6.740 6.520 6.640 13,050 +0.00(+0.00%)
Sep 19, 2023 6.710 6.750 6.600 6.640 14,659 -0.04(-0.60%)
Sep 18, 2023 6.760 6.860 6.640 6.680 25,328 +0.05(+0.69%)
Sep 15, 2023 6.650 6.690 6.610 6.635 4,079 +0.03(+0.52%)
Sep 14, 2023 6.649 6.750 6.600 6.600 13,386 +0.03(+0.46%)
Sep 13, 2023 6.600 6.710 6.550 6.570 10,753 -0.04(-0.61%)
Sep 12, 2023 6.646 6.880 6.590 6.610 21,036 +0.12(+1.93%)
Sep 11, 2023 6.620 6.620 6.380 6.485 41,770 -0.21(-3.06%)
Sep 08, 2023 6.690 6.745 6.630 6.690 56,100 -0.12(-1.76%)
Sep 07, 2023 6.780 6.843 6.690 6.810 13,082 -0.03(-0.44%)
Sep 06, 2023 6.780 6.840 6.700 6.840 6,165 +0.12(+1.79%)
Sep 05, 2023 6.810 6.930 6.710 6.720 14,012 -0.08(-1.18%)
Sep 01, 2023 6.875 6.890 6.770 6.800 19,544 -0.05(-0.73%)
Aug 31, 2023 7.130 7.130 6.710 6.850 19,303 -0.29(-4.06%)
Aug 30, 2023 7.050 7.230 6.810 7.140 63,661 +0.09(+1.28%)
Aug 29, 2023 6.070 7.600 6.000 7.050 192,880 +0.98(+16.14%)
Aug 28, 2023 6.143 6.230 5.962 6.070 14,953 -0.18(-2.96%)
Aug 25, 2023 6.045 6.620 5.950 6.255 53,961 +0.34(+5.84%)
Aug 24, 2023 6.290 6.330 5.860 5.910 37,893 -0.23(-3.75%)
Aug 23, 2023 5.841 6.290 5.770 6.140 40,988 +0.39(+6.78%)
Aug 22, 2023 5.967 6.080 5.710 5.750 22,401 -0.49(-7.85%)
Aug 21, 2023 5.900 6.245 5.830 6.240 43,736 +0.34(+5.76%)
Aug 18, 2023 5.820 5.900 5.670 5.900 47,071 -0.03(-0.49%)
Aug 17, 2023 6.071 6.071 5.830 5.929 50,704 -0.07(-1.18%)
Aug 16, 2023 6.120 6.190 5.990 6.000 36,335 -0.17(-2.82%)
Aug 15, 2023 6.530 6.530 6.150 6.174 26,857 -0.24(-3.68%)
Aug 14, 2023 6.500 6.580 6.410 6.410 29,418 -0.11(-1.69%)
Aug 11, 2023 6.520 6.600 6.520 6.520 4,131 +0.00(+0.00%)
Aug 10, 2023 6.630 6.650 6.510 6.520 10,570 -0.10(-1.51%)
Aug 09, 2023 6.740 6.740 6.610 6.620 6,853 -0.10(-1.49%)
Aug 08, 2023 6.580 6.820 6.580 6.720 22,644 +0.20(+3.07%)
Aug 07, 2023 6.510 6.700 6.510 6.520 27,051 -0.14(-2.10%)
Aug 04, 2023 6.940 6.990 6.650 6.660 39,598 -0.23(-3.34%)
Aug 03, 2023 6.890 6.966 6.850 6.890 9,982 -0.07(-1.01%)
Aug 02, 2023 6.930 7.050 6.800 6.960 38,615 +0.06(+0.87%)
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.