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 )

12.71 -0.19 (-1.47%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 31, 2023 6.560 6.630 6.540 6.620 140,284 +0.00(+0.00%)
Oct 30, 2023 6.620 6.710 6.530 6.620 270,127 +0.16(+2.48%)
Oct 27, 2023 6.540 6.560 6.390 6.460 158,398 -0.06(-0.92%)
Oct 26, 2023 6.580 6.590 6.460 6.520 251,442 -0.15(-2.25%)
Oct 25, 2023 6.590 6.720 6.570 6.670 280,052 +0.19(+2.93%)
Oct 24, 2023 6.580 6.620 6.370 6.480 562,115 +0.46(+7.64%)
Oct 23, 2023 5.850 6.030 5.820 6.020 390,798 +0.35(+6.17%)
Oct 20, 2023 5.670 5.710 5.640 5.670 149,375 +0.15(+2.72%)
Oct 19, 2023 5.460 5.530 5.450 5.520 86,371 +0.11(+2.03%)
Oct 18, 2023 5.430 5.450 5.400 5.410 53,337 -0.05(-0.92%)
Oct 17, 2023 5.430 5.480 5.400 5.460 98,484 +0.00(+0.00%)
Oct 16, 2023 5.490 5.890 5.320 5.460 423,487 +0.32(+6.23%)
Oct 13, 2023 5.140 5.160 5.110 5.140 76,200 +0.02(+0.39%)
Oct 12, 2023 5.130 5.130 5.080 5.120 29,380 +0.00(+0.00%)
Oct 11, 2023 5.210 5.210 5.080 5.120 162,896 -0.14(-2.66%)
Oct 10, 2023 5.270 5.290 5.200 5.260 75,251 -0.10(-1.87%)
Oct 06, 2023 5.360 0 +0.10(+1.90%)
Oct 05, 2023 5.370 5.400 5.250 5.260 69,778 -0.06(-1.13%)
Oct 04, 2023 5.260 5.350 5.250 5.320 98,230 +0.10(+1.92%)
Oct 03, 2023 5.290 5.290 5.220 5.220 41,812 -0.16(-2.97%)
Oct 02, 2023 5.420 5.480 5.320 5.380 438,265 +0.21(+4.06%)
Sep 29, 2023 5.190 5.190 5.130 5.170 46,173 -0.04(-0.77%)
Sep 28, 2023 5.070 5.220 5.070 5.210 89,372 +0.18(+3.58%)
Sep 27, 2023 5.110 5.130 5.000 5.030 163,391 +0.00(+0.00%)
Sep 26, 2023 5.030 5.030 5.000 5.030 34,778 -0.02(-0.40%)
Sep 25, 2023 5.020 5.060 5.030 5.050 42,547 -0.04(-0.79%)
Sep 22, 2023 5.080 5.110 5.080 5.090 24,467 -0.01(-0.20%)
Sep 21, 2023 5.080 5.100 5.050 5.100 131,430 -0.06(-1.16%)
Sep 20, 2023 5.200 5.230 5.140 5.160 63,081 -0.07(-1.34%)
Sep 19, 2023 5.220 5.270 5.170 5.230 138,985 +0.08(+1.55%)
Sep 18, 2023 5.220 5.250 5.110 5.150 233,338 +0.07(+1.38%)
Sep 15, 2023 5.090 5.090 5.030 5.080 134,388 -0.05(-0.97%)
Sep 14, 2023 5.110 5.150 5.090 5.130 63,298 +0.11(+2.19%)
Sep 13, 2023 5.000 5.070 5.000 5.020 101,163 +0.02(+0.40%)
Sep 12, 2023 4.990 5.090 4.970 5.000 144,076 +0.19(+3.95%)
Sep 11, 2023 4.920 4.930 4.790 4.810 94,017 -0.17(-3.41%)
Sep 08, 2023 4.970 4.990 4.930 4.980 77,380 +0.01(+0.20%)
Sep 07, 2023 4.910 4.980 4.910 4.970 67,287 +0.05(+1.02%)
Sep 06, 2023 4.940 4.990 4.880 4.920 67,718 -0.02(-0.40%)
Sep 05, 2023 4.960 4.970 4.920 4.940 81,816 +0.01(+0.20%)
Sep 01, 2023 4.930 0 -0.11(-2.18%)
Aug 31, 2023 5.230 5.240 5.000 5.040 132,754 -0.19(-3.63%)
Aug 30, 2023 5.290 5.290 5.200 5.230 151,094 -0.14(-2.61%)
Aug 29, 2023 5.010 5.400 4.990 5.370 311,467 +0.39(+7.83%)
Aug 28, 2023 5.000 5.030 4.960 4.980 50,681 +0.01(+0.20%)
Aug 25, 2023 5.030 5.050 4.950 4.970 85,471 -0.02(-0.40%)
Aug 24, 2023 5.070 5.070 4.960 4.990 78,935 -0.14(-2.73%)
Aug 23, 2023 4.950 5.150 4.950 5.130 198,121 +0.17(+3.43%)
Aug 22, 2023 4.990 5.010 4.940 4.960 121,719 -0.06(-1.20%)
Aug 21, 2023 5.000 5.030 4.960 5.020 93,043 -0.04(-0.79%)
Aug 18, 2023 5.050 5.070 4.930 5.060 415,444 -0.31(-5.77%)
Aug 17, 2023 5.490 5.490 5.330 5.370 354,987 -0.23(-4.11%)
Aug 16, 2023 5.590 5.620 5.560 5.600 28,955 -0.01(-0.18%)
Aug 15, 2023 5.650 5.670 5.590 5.610 47,831 -0.02(-0.36%)
Aug 14, 2023 5.640 5.710 5.630 5.630 138,362 -0.01(-0.18%)
Aug 11, 2023 5.670 5.690 5.640 5.640 69,648 -0.02(-0.35%)
Aug 10, 2023 5.690 5.730 5.660 5.660 74,745 -0.04(-0.70%)
Aug 09, 2023 5.780 5.780 5.670 5.700 91,157 -0.07(-1.21%)
Aug 08, 2023 5.680 5.780 5.650 5.770 144,709 +0.18(+3.22%)
Aug 04, 2023 5.590 0 -0.03(-0.53%)
Aug 03, 2023 5.620 5.670 5.600 5.620 32,212 -0.01(-0.18%)
Aug 02, 2023 5.670 5.670 5.580 5.630 108,330 -0.01(-0.18%)
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.