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 )

12.68 +0.03 (+0.24%)
Streaming Delayed Price Updated: 3:59 PM 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 (%)
Mar 31, 2022 9.600 9.600 9.250 9.280 479,150 -0.28(-2.93%)
Mar 30, 2022 9.590 9.700 9.520 9.560 361,316 -0.14(-1.44%)
Mar 29, 2022 9.730 9.750 9.580 9.700 613,619 -0.04(-0.41%)
Mar 28, 2022 9.590 9.790 9.590 9.740 499,612 +0.69(+7.62%)
Mar 25, 2022 9.090 9.160 8.950 9.050 432,763 +0.11(+1.23%)
Mar 24, 2022 8.720 9.000 8.680 8.940 683,911 +0.36(+4.20%)
Mar 23, 2022 8.570 8.710 8.540 8.580 195,585 -0.03(-0.35%)
Mar 22, 2022 8.720 8.780 8.600 8.610 147,164 +0.22(+2.62%)
Mar 21, 2022 8.420 8.450 8.280 8.390 207,281 -0.16(-1.87%)
Mar 18, 2022 8.250 8.550 8.210 8.550 212,096 +0.23(+2.76%)
Mar 17, 2022 8.350 8.380 8.280 8.320 64,811 -0.02(-0.24%)
Mar 16, 2022 8.210 8.380 8.010 8.340 698,831 +0.25(+3.09%)
Mar 15, 2022 7.910 8.110 7.840 8.090 186,556 +0.18(+2.28%)
Mar 14, 2022 7.940 7.970 7.820 7.910 177,920 +0.11(+1.41%)
Mar 11, 2022 8.050 8.060 7.800 7.800 281,385 -0.27(-3.35%)
Mar 10, 2022 7.980 8.070 7.910 8.070 243,947 -0.45(-5.28%)
Mar 09, 2022 8.500 8.680 8.500 8.520 207,426 +0.65(+8.26%)
Mar 08, 2022 7.860 8.010 7.770 7.870 748,449 +0.23(+3.01%)
Mar 07, 2022 7.950 8.040 7.570 7.640 333,619 -0.41(-5.09%)
Mar 04, 2022 8.380 8.450 7.960 8.050 646,215 -0.51(-5.96%)
Mar 03, 2022 8.960 8.960 8.520 8.560 378,618 -0.37(-4.14%)
Mar 02, 2022 8.930 9.220 8.850 8.930 703,293 -0.06(-0.67%)
Mar 01, 2022 9.090 9.090 8.810 8.990 592,355 +0.45(+5.27%)
Feb 28, 2022 7.960 8.540 7.960 8.540 693,417 +0.58(+7.29%)
Feb 25, 2022 8.020 8.060 7.860 7.960 204,996 +0.15(+1.92%)
Feb 24, 2022 7.170 8.090 7.060 7.810 1,144,479 +0.14(+1.83%)
Feb 23, 2022 7.940 7.940 7.620 7.670 366,280 -0.05(-0.65%)
Feb 22, 2022 7.660 7.810 7.620 7.720 488,690 -0.44(-5.39%)
Feb 18, 2022 8.160 0 -0.18(-2.16%)
Feb 17, 2022 8.580 8.610 8.330 8.340 527,605 -0.64(-7.13%)
Feb 16, 2022 8.910 9.050 8.840 8.980 281,612 -0.01(-0.11%)
Feb 15, 2022 9.010 9.080 8.950 8.990 144,390 +0.39(+4.53%)
Feb 14, 2022 8.700 8.730 8.530 8.600 237,514 -0.03(-0.35%)
Feb 11, 2022 8.910 8.970 8.570 8.630 558,075 -0.37(-4.11%)
Feb 10, 2022 8.920 9.350 8.890 9.000 475,087 -0.14(-1.53%)
Feb 09, 2022 9.000 9.140 8.920 9.140 237,237 +0.09(+0.99%)
Feb 08, 2022 8.910 9.050 8.720 9.050 597,237 +0.01(+0.11%)
Feb 07, 2022 8.790 9.100 8.740 9.040 915,205 +0.74(+8.92%)
Feb 04, 2022 7.700 8.350 7.670 8.300 630,109 +0.89(+12.01%)
Feb 03, 2022 7.480 7.570 7.390 7.410 214,554 -0.26(-3.39%)
Feb 02, 2022 7.850 7.850 7.560 7.670 247,737 -0.20(-2.54%)
Feb 01, 2022 7.970 8.020 7.790 7.870 199,160 +0.02(+0.25%)
Jan 31, 2022 7.630 7.910 7.850 238,690 +0.13(+1.68%)
Jan 28, 2022 7.570 7.730 7.470 7.720 235,071 +0.47(+6.48%)
Jan 27, 2022 7.530 7.580 7.250 7.250 213,349 -0.31(-4.10%)
Jan 26, 2022 7.860 7.940 7.490 7.560 587,004 +0.03(+0.40%)
Jan 25, 2022 7.500 7.670 7.340 7.530 555,583 -0.08(-1.05%)
Jan 24, 2022 6.890 7.680 6.780 7.610 1,602,545 -0.24(-3.06%)
Jan 21, 2022 7.910 7.990 7.700 7.850 856,038 -0.87(-9.98%)
Jan 20, 2022 8.680 8.880 8.680 8.720 297,452 +0.23(+2.71%)
Jan 19, 2022 8.640 8.710 8.490 8.490 122,285 -0.04(-0.47%)
Jan 18, 2022 8.470 8.550 8.440 8.530 193,607 -0.09(-1.04%)
Jan 17, 2022 8.760 8.760 8.560 8.620 113,617 -0.20(-2.27%)
Jan 14, 2022 8.670 8.860 8.620 8.820 208,524 +0.09(+1.03%)
Jan 13, 2022 9.020 9.070 8.660 8.730 341,994 -0.22(-2.46%)
Jan 12, 2022 8.960 8.990 8.880 8.950 318,635 +0.20(+2.29%)
Jan 11, 2022 8.490 8.820 8.450 8.750 413,200 +0.21(+2.46%)
Jan 10, 2022 8.150 8.600 8.090 8.540 861,597 -0.04(-0.47%)
Jan 07, 2022 8.550 8.620 8.300 8.580 629,994 -0.27(-3.05%)
Jan 06, 2022 8.750 8.920 8.700 8.850 247,907 -0.12(-1.34%)
Jan 05, 2022 9.480 9.570 8.940 8.970 1,149,375 -0.49(-5.18%)
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.