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 )

13.16 +0.68 (+5.45%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 17, 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 (%)
May 31, 2023 5.800 5.800 5.640 5.770 28,013 -0.06(-1.03%)
May 30, 2023 5.650 5.870 5.650 5.830 40,263 +0.18(+3.19%)
May 26, 2023 5.600 5.740 5.560 5.650 25,507 +0.10(+1.80%)
May 25, 2023 5.560 5.710 5.430 5.550 35,613 +0.05(+0.91%)
May 24, 2023 5.790 5.790 5.500 5.500 39,738 -0.29(-5.01%)
May 23, 2023 5.890 5.940 5.790 5.790 31,153 -0.11(-1.86%)
May 22, 2023 5.850 5.900 5.780 5.900 36,601 -0.11(-1.83%)
May 19, 2023 5.960 6.044 5.950 6.010 25,326 +0.10(+1.69%)
May 18, 2023 6.000 6.035 5.850 5.910 30,173 -0.09(-1.50%)
May 17, 2023 5.830 6.150 5.830 6.000 52,828 +0.16(+2.74%)
May 16, 2023 5.820 5.860 5.750 5.840 29,435 +0.01(+0.17%)
May 15, 2023 5.580 5.840 5.580 5.830 29,599 +0.17(+3.00%)
May 12, 2023 5.800 5.890 5.530 5.660 36,210 -0.11(-1.91%)
May 11, 2023 5.890 5.900 5.760 5.770 25,069 -0.20(-3.35%)
May 10, 2023 6.110 6.130 5.850 5.970 45,729 -0.11(-1.81%)
May 09, 2023 6.045 6.170 5.900 6.080 36,405 +0.12(+2.01%)
May 08, 2023 6.350 6.350 5.820 5.960 67,548 -0.41(-6.44%)
May 05, 2023 6.060 6.370 6.060 6.370 60,200 +0.23(+3.75%)
May 04, 2023 6.040 6.225 6.020 6.140 31,530 +0.10(+1.66%)
May 03, 2023 6.190 6.190 6.020 6.040 29,376 -0.06(-0.98%)
May 02, 2023 6.100 6.240 6.000 6.100 35,899 -0.04(-0.65%)
May 01, 2023 6.260 6.260 6.100 6.140 31,940 -0.11(-1.76%)
Apr 28, 2023 6.380 6.380 6.200 6.250 25,259 -0.03(-0.45%)
Apr 27, 2023 6.272 6.390 6.210 6.278 27,281 +0.16(+2.58%)
Apr 26, 2023 6.270 6.750 6.100 6.120 51,405 +0.01(+0.16%)
Apr 25, 2023 6.130 6.150 5.990 6.110 21,763 +0.00(+0.00%)
Apr 24, 2023 6.170 6.310 6.010 6.110 25,814 -0.14(-2.24%)
Apr 21, 2023 6.620 6.620 6.210 6.250 38,395 -0.35(-5.30%)
Apr 20, 2023 7.130 7.215 6.577 6.600 88,511 -0.53(-7.43%)
Apr 19, 2023 7.390 7.390 7.110 7.130 34,937 -0.37(-4.93%)
Apr 18, 2023 7.310 7.510 7.310 7.500 31,451 +0.18(+2.46%)
Apr 17, 2023 7.160 7.330 7.160 7.320 25,692 -0.13(-1.74%)
Apr 14, 2023 7.415 7.600 7.163 7.450 66,239 -0.01(-0.13%)
Apr 13, 2023 7.355 7.600 7.250 7.460 62,844 +0.36(+5.07%)
Apr 12, 2023 7.150 7.440 7.060 7.100 53,722 -0.02(-0.28%)
Apr 11, 2023 7.030 7.420 7.030 7.120 76,719 +0.09(+1.28%)
Apr 10, 2023 6.910 7.045 6.690 7.030 79,178 +0.06(+0.86%)
Apr 06, 2023 7.040 7.040 6.770 6.970 19,230 -0.14(-1.97%)
Apr 05, 2023 6.740 7.120 6.730 7.110 19,807 +0.10(+1.43%)
Apr 04, 2023 6.930 7.100 6.860 7.010 63,162 +0.19(+2.79%)
Apr 03, 2023 6.830 6.920 6.630 6.820 30,921 -0.08(-1.16%)
Mar 31, 2023 6.740 6.900 6.660 6.900 67,226 +0.16(+2.37%)
Mar 30, 2023 6.660 6.790 6.100 6.740 71,688 +0.18(+2.74%)
Mar 29, 2023 6.180 6.820 6.180 6.560 71,312 +0.50(+8.25%)
Mar 28, 2023 5.930 6.200 5.930 6.060 32,026 +0.00(+0.00%)
Mar 27, 2023 6.240 6.280 5.950 6.060 43,779 -0.22(-3.50%)
Mar 24, 2023 6.764 6.880 6.210 6.280 36,760 -0.56(-8.19%)
Mar 23, 2023 6.140 6.917 6.110 6.840 94,706 +0.67(+10.86%)
Mar 22, 2023 6.660 6.930 5.970 6.170 76,340 -0.51(-7.63%)
Mar 21, 2023 6.300 6.820 6.260 6.680 65,917 +0.38(+6.03%)
Mar 20, 2023 6.090 6.500 5.950 6.300 98,127 +0.49(+8.43%)
Mar 17, 2023 5.500 6.378 5.500 5.810 192,725 +0.43(+7.99%)
Mar 16, 2023 5.290 5.397 5.250 5.380 32,647 +0.14(+2.67%)
Mar 15, 2023 5.450 5.515 4.920 5.240 52,136 -0.26(-4.73%)
Mar 14, 2023 5.700 6.000 5.440 5.500 86,449 +0.04(+0.73%)
Mar 13, 2023 5.350 5.900 5.190 5.460 124,382 +0.21(+4.00%)
Mar 10, 2023 5.000 5.570 4.950 5.250 83,487 +0.15(+2.94%)
Mar 09, 2023 5.110 5.200 5.010 5.100 75,919 -0.03(-0.49%)
Mar 08, 2023 5.560 5.865 4.890 5.125 201,022 -0.43(-7.82%)
Mar 07, 2023 5.310 6.010 5.290 5.560 77,997 +0.25(+4.71%)
Mar 06, 2023 5.410 5.500 4.610 5.310 72,283 -0.11(-2.03%)
Mar 03, 2023 5.980 5.980 5.200 5.420 141,576 -0.68(-11.15%)
Mar 02, 2023 6.280 6.425 6.082 6.100 53,347 -0.51(-7.72%)
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.