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

Betapro Inverse Bitcoin ETF (TSX: BITI )

4.510 +0.050 (+1.12%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 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 (%)
Dec 29, 2023 8.000 0 +0.12(+1.52%)
Dec 28, 2023 7.830 7.900 7.810 7.880 45,571 +0.22(+2.87%)
Dec 27, 2023 7.750 7.780 7.660 7.660 110,230 +0.01(+0.13%)
Dec 22, 2023 7.650 0 -0.02(-0.26%)
Dec 21, 2023 7.650 7.740 7.640 7.670 31,608 -0.10(-1.29%)
Dec 20, 2023 7.600 7.770 7.570 7.770 129,278 -0.22(-2.75%)
Dec 19, 2023 7.890 8.060 7.890 7.990 39,272 -0.07(-0.87%)
Dec 18, 2023 8.140 8.200 8.060 8.060 17,244 +0.10(+1.26%)
Dec 15, 2023 8.020 8.080 7.960 7.960 105,259 +0.08(+1.02%)
Dec 14, 2023 7.900 7.970 7.790 7.880 104,552 -0.04(-0.51%)
Dec 13, 2023 8.270 8.270 7.920 7.920 130,368 -0.40(-4.81%)
Dec 12, 2023 8.230 8.400 8.200 8.320 45,133 -0.07(-0.83%)
Dec 11, 2023 8.190 8.480 8.160 8.390 156,474 +0.65(+8.40%)
Dec 08, 2023 7.940 7.940 7.730 7.740 250,993 -0.23(-2.89%)
Dec 07, 2023 7.920 7.980 7.860 7.970 183,306 +0.10(+1.27%)
Dec 06, 2023 7.790 7.870 7.770 7.870 71,263 +0.00(+0.00%)
Dec 05, 2023 8.200 8.200 7.820 7.870 393,684 -0.36(-4.37%)
Dec 04, 2023 8.260 8.370 8.170 8.230 273,168 -0.65(-7.32%)
Dec 01, 2023 8.990 8.990 8.800 8.880 133,702 -0.31(-3.37%)
Nov 30, 2023 9.220 9.250 9.180 9.190 25,842 -0.03(-0.33%)
Nov 29, 2023 9.100 9.240 9.100 9.220 53,386 +0.18(+1.99%)
Nov 28, 2023 9.260 9.310 8.930 9.040 105,260 -0.43(-4.54%)
Nov 27, 2023 9.490 9.510 9.410 9.470 42,194 +0.32(+3.50%)
Nov 24, 2023 9.280 9.280 8.960 9.150 71,147 -0.20(-2.14%)
Nov 23, 2023 9.320 9.410 9.320 9.350 13,260 +0.08(+0.86%)
Nov 22, 2023 9.580 9.680 9.270 9.270 38,854 -0.20(-2.11%)
Nov 21, 2023 9.480 9.600 9.300 9.470 72,248 +0.17(+1.83%)
Nov 20, 2023 9.440 9.460 9.250 9.300 24,669 -0.29(-3.02%)
Nov 17, 2023 9.640 9.740 9.450 9.590 40,734 -0.17(-1.74%)
Nov 16, 2023 9.670 9.820 9.520 9.760 107,651 +0.48(+5.17%)
Nov 15, 2023 9.700 9.720 9.200 9.280 104,999 -0.68(-6.83%)
Nov 14, 2023 9.630 10.12 9.630 9.960 103,875 +0.32(+3.32%)
Nov 13, 2023 9.610 9.700 9.550 9.640 58,438 +0.17(+1.80%)
Nov 10, 2023 9.580 9.590 9.420 9.470 74,128 -0.21(-2.17%)
Nov 09, 2023 9.390 9.890 9.230 9.680 168,832 -0.25(-2.52%)
Nov 08, 2023 9.980 10.08 9.890 9.930 81,090 +0.12(+1.22%)
Nov 07, 2023 10.15 10.21 9.780 9.810 88,552 -0.21(-2.10%)
Nov 06, 2023 9.990 10.07 9.940 10.02 17,050 -0.13(-1.28%)
Nov 03, 2023 10.21 10.21 10.06 10.15 77,327 +0.08(+0.79%)
Nov 02, 2023 10.03 10.23 10.01 10.07 93,335 -0.18(-1.76%)
Nov 01, 2023 10.18 10.39 10.18 10.25 13,998 -0.02(-0.19%)
Oct 31, 2023 10.37 10.40 10.27 10.27 51,066 -0.02(-0.19%)
Oct 30, 2023 10.25 10.39 10.17 10.29 58,970 -0.27(-2.56%)
Oct 27, 2023 10.37 10.65 10.35 10.56 49,354 +0.12(+1.15%)
Oct 26, 2023 10.29 10.48 10.28 10.44 71,362 +0.28(+2.76%)
Oct 25, 2023 10.25 10.30 10.02 10.16 175,994 -0.25(-2.40%)
Oct 24, 2023 10.14 10.60 10.14 10.41 200,333 -0.85(-7.55%)
Oct 23, 2023 11.56 11.58 11.21 11.26 127,213 -0.74(-6.17%)
Oct 20, 2023 12.00 12.03 11.87 12.00 32,696 -0.32(-2.60%)
Oct 19, 2023 12.44 12.47 12.24 12.32 28,579 -0.26(-2.07%)
Oct 18, 2023 12.45 12.58 12.45 12.58 29,781 +0.20(+1.62%)
Oct 17, 2023 12.51 12.53 12.32 12.38 79,073 +0.01(+0.08%)
Oct 16, 2023 12.69 12.69 11.56 12.37 244,785 -0.89(-6.71%)
Oct 13, 2023 13.21 13.33 13.21 13.26 28,049 -0.07(-0.53%)
Oct 12, 2023 13.24 13.42 13.24 13.33 18,533 +0.10(+0.76%)
Oct 11, 2023 12.98 13.35 12.98 13.23 41,599 +0.35(+2.72%)
Oct 10, 2023 12.87 12.93 12.83 12.88 28,922 +0.20(+1.58%)
Oct 06, 2023 12.68 0 -0.30(-2.31%)
Oct 05, 2023 12.71 13.03 12.66 12.98 64,693 +0.07(+0.54%)
Oct 04, 2023 13.04 13.10 12.80 12.91 89,765 -0.19(-1.45%)
Oct 03, 2023 12.89 13.10 12.89 13.10 34,349 +0.42(+3.31%)
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.