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 )

0.1150 +0.0050 (+4.55%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 30, 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 29, 2024 0.1600 0.2200 0.1600 0.1800 2,760,530 +0.04(+28.57%)
Feb 28, 2024 0.1300 0.1700 0.1200 0.1400 1,937,590 +0.03(+21.74%)
Feb 27, 2024 0.1200 0.1250 0.1000 0.1150 816,300 +0.01(+9.52%)
Feb 26, 2024 0.1000 0.1200 0.0900 0.1050 710,600 +0.01(+16.67%)
Feb 23, 2024 0.0850 0.1000 0.0800 0.0900 870,846 +0.00(+5.88%)
Feb 22, 2024 0.0800 0.0850 0.0750 0.0850 268,187 +0.01(+13.33%)
Feb 21, 2024 0.0750 0.0800 0.0750 0.0750 234,870 +0.00(+0.00%)
Feb 20, 2024 0.0600 0.0800 0.0600 0.0750 1,250,241 +0.02(+36.36%)
Feb 16, 2024 0.0550 0 +0.00(+0.00%)
Feb 15, 2024 0.0650 0.0650 0.0550 0.0550 169,928 -0.00(-8.33%)
Feb 14, 2024 0.0600 0.0600 0.0550 0.0600 400,101 +0.00(+9.09%)
Feb 13, 2024 0.0600 0.0600 0.0550 0.0550 242,570 -0.00(-8.33%)
Feb 12, 2024 0.0600 0.0600 0.0550 0.0600 166,568 +0.00(+0.00%)
Feb 09, 2024 0.0600 0.0650 0.0550 0.0600 523,177 -0.01(-7.69%)
Feb 08, 2024 0.0600 0.0650 0.0500 0.0650 587,583 +0.01(+8.33%)
Feb 07, 2024 0.0550 0.0600 0.0550 0.0600 80,656 +0.00(+0.00%)
Feb 06, 2024 0.0600 0.0600 0.0550 0.0600 19,834 +0.00(+0.00%)
Feb 05, 2024 0.0650 0.0650 0.0550 0.0600 144,138 -0.01(-7.69%)
Feb 02, 2024 0.0600 0.0650 0.0550 0.0650 49,525 +0.01(+18.18%)
Feb 01, 2024 0.0500 0.0600 0.0500 0.0550 392,300 +0.00(+0.00%)
Jan 31, 2024 0.0600 0.0600 0.0500 0.0550 615,141 -0.00(-8.33%)
Jan 30, 2024 0.0650 0.0650 0.0600 0.0600 79,026 +0.00(+0.00%)
Jan 29, 2024 0.0600 0.0650 0.0600 0.0600 36,792 +0.00(+0.00%)
Jan 26, 2024 0.0550 0.0600 0.0550 0.0600 316,244 +0.01(+20.00%)
Jan 25, 2024 0.0500 0.0500 0.0500 0.0500 11,788 -0.00(-9.09%)
Jan 24, 2024 0.0550 0.0550 0.0550 0.0550 65,538 +0.00(+0.00%)
Jan 23, 2024 0.0550 0.0600 0.0550 0.0550 71,560 -0.00(-8.33%)
Jan 22, 2024 0.0600 0.0650 0.0550 0.0600 166,296 +0.00(+0.00%)
Jan 19, 2024 0.0600 0.0600 0.0550 0.0600 333,049 +0.00(+9.09%)
Jan 18, 2024 0.0600 0.0650 0.0550 0.0550 234,432 -0.00(-8.33%)
Jan 17, 2024 0.0650 0.0650 0.0600 0.0600 358,453 -0.01(-7.69%)
Jan 16, 2024 0.0750 0.0750 0.0650 0.0650 542,485 -0.01(-7.14%)
Jan 15, 2024 0.0650 0.0750 0.0650 0.0700 726,486 +0.00(+0.00%)
Jan 12, 2024 0.0800 0.0800 0.0600 0.0700 1,028,033 -0.01(-12.50%)
Jan 11, 2024 0.0500 0.0900 0.0500 0.0800 3,128,616 +0.03(+60.00%)
Jan 10, 2024 0.0500 0.0500 0.0500 0.0500 10,931 +0.00(+0.00%)
Jan 09, 2024 0.0450 0.0500 0.0450 0.0500 48,882 +0.00(+0.00%)
Jan 08, 2024 0.0500 0.0500 0.0450 0.0500 248,369 +0.00(+0.00%)
Jan 05, 2024 0.0500 0.0500 0.0500 0.0500 4,280 +0.01(+11.11%)
Jan 04, 2024 0.0450 0.0500 0.0450 0.0450 136,136 +0.00(+0.00%)
Jan 03, 2024 0.0500 0.0500 0.0450 0.0450 317,706 -0.01(-10.00%)
Jan 02, 2024 0.0450 0.0500 0.0450 0.0500 344,446 +0.01(+11.11%)
Dec 29, 2023 0.0450 0 -0.01(-10.00%)
Dec 28, 2023 0.0500 0.0500 0.0450 0.0500 752,676 +0.00(+0.00%)
Dec 27, 2023 0.0450 0.0500 0.0400 0.0500 64,314 +0.01(+11.11%)
Dec 22, 2023 0.0450 0 -0.01(-10.00%)
Dec 21, 2023 0.0500 0.0500 0.0450 0.0500 107,044 +0.01(+11.11%)
Dec 20, 2023 0.0450 0.0500 0.0400 0.0450 409,395 +0.00(+0.00%)
Dec 19, 2023 0.0450 0.0450 0.0450 0.0450 221,440 +0.00(+0.00%)
Dec 18, 2023 0.0450 0.0450 0.0450 0.0450 120,113 +0.00(+0.00%)
Dec 15, 2023 0.0500 0.0500 0.0450 0.0450 215,326 -0.01(-10.00%)
Dec 14, 2023 0.0500 0.0500 0.0450 0.0500 32,233 +0.01(+11.11%)
Dec 13, 2023 0.0450 0.0500 0.0450 0.0450 169,165 +0.00(+0.00%)
Dec 12, 2023 0.0450 0.0500 0.0450 0.0450 483,429 +0.00(+0.00%)
Dec 11, 2023 0.0400 0.0450 0.0400 0.0450 51,019 +0.00(+0.00%)
Dec 08, 2023 0.0450 0.0450 0.0400 0.0450 74,297 +0.00(+12.50%)
Dec 07, 2023 0.0450 0.0450 0.0400 0.0400 324,899 -0.00(-11.11%)
Dec 06, 2023 0.0450 0.0450 0.0450 0.0450 90,885 +0.00(+12.50%)
Dec 05, 2023 0.0400 0.0450 0.0400 0.0400 1,085,541 +0.00(+0.00%)
Dec 04, 2023 0.0300 0.0450 0.0300 0.0400 2,391,166 +0.01(+33.33%)
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.