Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: BTCW )

0.1200 +0.0050 (+4.35%)
Streaming Delayed Price Updated: 12:48 PM EDT, Jun 10, 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 (%)
Nov 30, 2021 0.2400 0.2400 0.2250 0.2300 87,982 -0.01(-4.17%)
Nov 29, 2021 0.2500 0.2500 0.2300 0.2400 141,768 -0.01(-4.00%)
Nov 26, 2021 0.2400 0.2500 0.2350 0.2500 131,857 +0.01(+2.04%)
Nov 25, 2021 0.2550 0.2550 0.2450 0.2450 44,905 -0.01(-3.92%)
Nov 24, 2021 0.2600 0.2600 0.2550 0.2550 36,550 +0.00(+0.00%)
Nov 23, 2021 0.2600 0.2600 0.2450 0.2550 110,433 +0.00(+0.00%)
Nov 22, 2021 0.2550 0.2600 0.2550 0.2550 56,070 -0.01(-1.92%)
Nov 19, 2021 0.2550 0.2650 0.2500 0.2600 134,801 +0.00(+0.00%)
Nov 18, 2021 0.2600 0.2600 0.2500 0.2600 42,134 +0.00(+0.00%)
Nov 17, 2021 0.2450 0.2600 0.2400 0.2600 127,059 +0.01(+4.00%)
Nov 16, 2021 0.2500 0.2500 0.2400 0.2500 133,467 -0.01(-1.96%)
Nov 15, 2021 0.2600 0.2600 0.2500 0.2550 31,260 +0.00(+0.00%)
Nov 12, 2021 0.2450 0.2550 0.2400 0.2550 83,044 -0.01(-1.92%)
Nov 11, 2021 0.2600 0.2600 0.2500 0.2600 179,571 +0.00(+0.00%)
Nov 10, 2021 0.2850 0.2600 205,191 -0.02(-7.14%)
Nov 09, 2021 0.2500 0.2800 0.2500 0.2800 632,151 +0.03(+12.00%)
Nov 08, 2021 0.2450 0.2500 0.2350 0.2500 256,851 +0.00(+0.00%)
Nov 05, 2021 0.2600 0.2600 0.2400 0.2500 93,820 +0.00(+0.00%)
Nov 04, 2021 0.2500 0.2550 0.2450 0.2500 74,015 -0.01(-3.85%)
Nov 03, 2021 0.2650 0.2800 0.2400 0.2600 265,344 -0.01(-1.89%)
Nov 02, 2021 0.2750 0.2750 0.2450 0.2650 126,534 -0.01(-1.85%)
Nov 01, 2021 0.2800 0.2850 0.2600 0.2700 50,160 -0.01(-3.57%)
Oct 29, 2021 0.2850 0.2850 0.2600 0.2800 158,210 +0.01(+3.70%)
Oct 28, 2021 0.2950 0.2950 0.2700 0.2700 107,466 -0.02(-8.47%)
Oct 27, 2021 0.3000 0.3100 0.2700 0.2950 121,577 -0.01(-1.67%)
Oct 26, 2021 0.3100 0.3000 0.3000 179,389 -0.01(-3.23%)
Oct 25, 2021 0.3100 0.3150 0.2950 0.3100 257,270 +0.01(+1.64%)
Oct 22, 2021 0.2900 0.3050 0.2800 0.3050 126,087 +0.02(+7.02%)
Oct 21, 2021 0.2850 0.2950 0.2800 0.2850 228,072 +0.00(+1.79%)
Oct 20, 2021 0.2550 0.3000 0.2550 0.2800 219,056 +0.02(+7.69%)
Oct 19, 2021 0.2600 0.2600 0.2500 0.2600 49,988 +0.00(+0.00%)
Oct 18, 2021 0.2600 0.2600 0.2500 0.2600 111,645 +0.01(+1.96%)
Oct 15, 2021 0.2600 0.2700 0.2300 0.2550 356,161 -0.01(-1.92%)
Oct 14, 2021 0.2600 0.2600 0.2600 0.2600 57,442 -0.01(-1.89%)
Oct 13, 2021 0.2600 0.2650 0.2500 0.2650 73,733 +0.01(+3.92%)
Oct 12, 2021 0.2550 0.2650 0.2500 0.2550 281,994 -0.01(-1.92%)
Oct 08, 2021 0.2600 0.2600 0.2600 0 +0.01(+1.96%)
Oct 07, 2021 0.2500 0.2550 0.2500 0.2550 108,490 +0.01(+2.00%)
Oct 06, 2021 0.2500 0.2500 0.2400 0.2500 65,178 +0.00(+0.00%)
Oct 05, 2021 0.2500 0.2500 0.2400 0.2500 72,027 +0.00(+0.00%)
Oct 04, 2021 0.2550 0.2550 0.2400 0.2500 83,703 +0.01(+2.04%)
Oct 01, 2021 0.2500 0.2600 0.2400 0.2450 419,110 +0.00(+0.00%)
Sep 30, 2021 0.2450 0.2500 0.2400 0.2450 10,318 +0.00(+0.00%)
Sep 29, 2021 0.2500 0.2500 0.2450 0.2450 67,178 -0.01(-2.00%)
Sep 28, 2021 0.2500 0.2550 0.2450 0.2500 169,345 -0.01(-1.96%)
Sep 27, 2021 0.2500 0.2550 0.2400 0.2550 239,541 +0.02(+6.25%)
Sep 24, 2021 0.2550 0.2550 0.2300 0.2400 203,213 -0.02(-7.69%)
Sep 23, 2021 0.3100 0.3100 0.2550 0.2600 598,451 -0.04(-14.75%)
Sep 22, 2021 0.3000 0.3100 0.2900 0.3050 121,821 +0.01(+3.39%)
Sep 21, 2021 0.3200 0.3200 0.2950 0.2950 29,570 -0.02(-4.84%)
Sep 20, 2021 0.3350 0.3350 0.3000 0.3100 209,843 -0.03(-7.46%)
Sep 17, 2021 0.3450 0.3450 0.3350 0.3350 26,504 -0.01(-2.90%)
Sep 16, 2021 0.3450 0.3500 0.3350 0.3450 51,198 +0.01(+2.99%)
Sep 15, 2021 0.3350 0.3500 0.3200 0.3350 175,084 +0.01(+1.52%)
Sep 14, 2021 0.3400 0.3400 0.3200 0.3300 166,652 +0.00(+0.00%)
Sep 13, 2021 0.3600 0.3600 0.3250 0.3300 110,750 -0.03(-9.59%)
Sep 10, 2021 0.3700 0.3700 0.3500 0.3650 16,999 +0.01(+2.82%)
Sep 09, 2021 0.3750 0.3750 0.3450 0.3550 176,055 +0.00(+0.00%)
Sep 08, 2021 0.3450 0.3600 0.3400 0.3550 187,875 +0.02(+5.97%)
Sep 07, 2021 0.3800 0.3800 0.3300 0.3350 194,128 -0.03(-8.22%)
Sep 03, 2021 0.3650 0.3650 0.3650 0 +0.04(+14.06%)
Sep 02, 2021 0.3150 0.3400 0.3100 0.3200 189,241 +0.02(+6.67%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.