Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Purpose Bitcoin ETF Currency Hgd (TSX: BTCC )

13.08 +0.43 (+3.40%)
Streaming Delayed Price Updated: 10:16 AM EDT, Jun 12, 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 29, 2021 12.59 12.95 12.54 12.85 702,177 +0.23(+1.82%)
Oct 28, 2021 12.67 12.71 11.89 12.62 811,332 +0.49(+4.04%)
Oct 27, 2021 12.15 12.22 11.97 12.13 500,702 -0.62(-4.86%)
Oct 26, 2021 12.86 12.75 408,772 -0.15(-1.16%)
Oct 25, 2021 13.05 13.11 12.90 12.90 520,584 +0.35(+2.79%)
Oct 22, 2021 13.08 13.08 12.34 12.55 711,424 -0.36(-2.79%)
Oct 21, 2021 13.44 13.50 12.75 12.91 1,259,554 -0.75(-5.49%)
Oct 20, 2021 13.28 13.80 13.23 13.66 731,219 +0.46(+3.48%)
Oct 19, 2021 12.88 13.21 12.62 13.20 975,228 +0.59(+4.68%)
Oct 18, 2021 12.64 12.82 12.54 12.61 640,421 -0.06(-0.47%)
Oct 15, 2021 12.27 12.73 12.27 12.67 850,528 +0.78(+6.56%)
Oct 14, 2021 11.90 11.95 11.68 11.89 459,570 +0.10(+0.85%)
Oct 13, 2021 11.37 11.79 11.21 11.79 359,831 +0.41(+3.60%)
Oct 12, 2021 11.77 11.80 11.36 11.38 471,247 +0.13(+1.16%)
Oct 08, 2021 11.25 11.25 11.25 0 +0.13(+1.17%)
Oct 07, 2021 11.17 11.27 10.99 11.12 524,698 -0.23(-2.03%)
Oct 06, 2021 11.22 11.35 11.06 11.35 609,473 +0.81(+7.69%)
Oct 05, 2021 10.30 10.58 10.23 10.54 335,269 +0.35(+3.43%)
Oct 04, 2021 9.870 10.19 9.650 10.19 519,169 +0.29(+2.93%)
Oct 01, 2021 9.720 9.910 9.640 9.900 415,009 +0.93(+10.37%)
Sep 30, 2021 8.790 9.080 8.790 8.970 344,196 +0.50(+5.90%)
Sep 29, 2021 8.690 8.710 8.470 8.470 122,775 -0.09(-1.05%)
Sep 28, 2021 8.790 8.790 8.460 8.560 188,497 -0.31(-3.49%)
Sep 27, 2021 9.020 9.090 8.830 8.870 165,145 +0.11(+1.26%)
Sep 24, 2021 8.500 8.800 8.470 8.760 383,185 -0.49(-5.30%)
Sep 23, 2021 9.040 9.270 9.010 9.250 222,947 +0.29(+3.24%)
Sep 22, 2021 8.740 9.080 8.690 8.960 287,512 +0.27(+3.11%)
Sep 21, 2021 8.900 8.940 8.570 8.690 523,834 -0.41(-4.51%)
Sep 20, 2021 9.010 9.130 8.860 9.100 455,903 -0.70(-7.14%)
Sep 17, 2021 9.750 9.840 9.630 9.800 179,939 +0.00(+0.00%)
Sep 16, 2021 9.930 9.940 9.740 9.800 214,195 -0.12(-1.21%)
Sep 15, 2021 9.830 9.990 9.790 9.920 269,165 +0.32(+3.33%)
Sep 14, 2021 9.600 9.690 9.520 9.600 183,905 +0.37(+4.01%)
Sep 13, 2021 9.200 9.670 8.940 9.230 557,685 -0.18(-1.91%)
Sep 10, 2021 9.470 9.520 9.240 9.410 317,377 -0.21(-2.18%)
Sep 09, 2021 9.710 9.750 9.580 9.620 352,096 +0.03(+0.31%)
Sep 08, 2021 9.580 9.650 9.410 9.590 274,692 -0.03(-0.31%)
Sep 07, 2021 10.53 10.56 8.910 9.620 2,343,431 -0.81(-7.77%)
Sep 03, 2021 10.43 10.43 10.43 0 +0.25(+2.46%)
Sep 02, 2021 10.44 10.44 10.16 10.18 333,777 +0.21(+2.11%)
Sep 01, 2021 9.840 10.13 9.770 9.970 319,808 +0.20(+2.05%)
Aug 31, 2021 9.890 9.980 9.720 9.770 243,838 -0.29(-2.88%)
Aug 30, 2021 9.850 10.06 9.820 10.06 194,798 +0.04(+0.40%)
Aug 27, 2021 9.770 10.04 9.750 10.02 326,324 +0.30(+3.09%)
Aug 26, 2021 9.750 9.820 9.620 9.720 446,038 -0.36(-3.57%)
Aug 25, 2021 9.890 10.16 9.780 10.08 256,298 +0.10(+1.00%)
Aug 24, 2021 10.13 10.13 9.860 9.980 342,239 -0.21(-2.06%)
Aug 23, 2021 10.42 10.43 10.16 10.19 469,122 +0.11(+1.09%)
Aug 20, 2021 9.890 10.17 9.820 10.08 457,328 +0.41(+4.24%)
Aug 19, 2021 9.220 9.680 9.180 9.670 416,090 +0.38(+4.09%)
Aug 18, 2021 9.390 9.530 9.260 9.290 332,590 -0.08(-0.85%)
Aug 17, 2021 9.630 9.640 9.360 9.370 284,663 -0.15(-1.58%)
Aug 16, 2021 9.760 9.770 9.500 9.520 366,096 -0.09(-0.94%)
Aug 13, 2021 9.670 9.670 9.560 9.610 627,630 +0.42(+4.57%)
Aug 12, 2021 9.270 9.270 9.070 9.190 433,770 -0.42(-4.37%)
Aug 11, 2021 9.600 9.690 9.570 9.610 282,956 +0.19(+2.02%)
Aug 10, 2021 9.520 9.550 9.230 9.420 482,885 -0.10(-1.05%)
Aug 09, 2021 9.500 9.610 9.370 9.520 832,199 +0.65(+7.33%)
Aug 06, 2021 8.550 8.970 8.410 8.870 989,659 +0.45(+5.34%)
Aug 05, 2021 7.850 8.570 7.790 8.420 747,496 +0.21(+2.56%)
Aug 04, 2021 8.160 8.240 8.050 8.210 764,482 +0.35(+4.45%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.