Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

3iQ Coinshares Bitcoin ETF (TSX: BTCQ )

15.19 +0.41 (+2.77%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
May 31, 2022 6.610 6.760 6.600 6.670 29,395 +0.21(+3.25%)
May 30, 2022 6.420 6.480 6.410 6.460 30,866 +0.34(+5.56%)
May 27, 2022 6.180 6.210 6.000 6.120 25,051 -0.13(-2.08%)
May 26, 2022 6.050 6.330 6.050 6.250 26,021 -0.08(-1.26%)
May 25, 2022 6.290 6.380 6.290 6.330 17,706 +0.08(+1.28%)
May 24, 2022 6.230 6.300 6.150 6.250 10,831 -0.01(-0.16%)
May 20, 2022 6.260 0 -0.14(-2.19%)
May 19, 2022 6.280 6.490 6.280 6.400 12,860 +0.13(+2.07%)
May 18, 2022 6.320 6.320 6.170 6.270 18,200 -0.14(-2.18%)
May 17, 2022 6.540 6.560 6.310 6.410 23,256 +0.08(+1.26%)
May 16, 2022 6.410 6.420 6.250 6.330 12,962 -0.14(-2.16%)
May 13, 2022 6.620 6.650 6.410 6.470 24,843 +0.27(+4.35%)
May 12, 2022 6.190 6.440 6.060 6.200 44,217 -0.12(-1.90%)
May 11, 2022 6.450 6.820 6.320 6.320 61,623 -0.48(-7.06%)
May 10, 2022 6.950 6.960 6.700 6.800 19,572 +0.18(+2.72%)
May 09, 2022 7.030 7.180 6.590 6.620 66,485 -1.12(-14.47%)
May 06, 2022 7.710 7.740 7.600 7.740 8,587 -0.03(-0.39%)
May 05, 2022 8.380 8.380 7.680 7.770 118,135 -0.70(-8.26%)
May 04, 2022 8.350 8.470 8.260 8.470 16,070 +0.42(+5.22%)
May 03, 2022 8.200 8.210 8.040 8.050 7,481 -0.21(-2.54%)
May 02, 2022 8.320 8.400 8.240 8.260 22,389 +0.07(+0.85%)
Apr 29, 2022 8.300 8.340 8.170 8.190 16,990 -0.34(-3.99%)
Apr 28, 2022 8.430 8.600 8.360 8.530 28,145 +0.24(+2.90%)
Apr 27, 2022 8.290 8.410 8.270 8.290 8,216 +0.11(+1.34%)
Apr 26, 2022 8.530 8.530 8.100 8.180 28,871 -0.34(-3.99%)
Apr 25, 2022 8.260 8.540 8.250 8.520 25,992 +0.12(+1.43%)
Apr 22, 2022 8.520 8.520 8.340 8.400 4,991 -0.30(-3.45%)
Apr 21, 2022 8.900 8.900 8.700 8.700 4,396 +0.13(+1.52%)
Apr 20, 2022 8.770 8.770 8.530 8.570 20,413 -0.15(-1.72%)
Apr 19, 2022 8.640 8.770 8.640 8.720 15,958 +0.19(+2.23%)
Apr 18, 2022 8.300 8.600 8.220 8.530 29,047 +0.16(+1.91%)
Apr 14, 2022 8.370 0 -0.24(-2.79%)
Apr 13, 2022 8.420 8.650 8.420 8.610 7,839 +0.32(+3.86%)
Apr 12, 2022 8.500 8.530 8.290 8.290 19,467 -0.12(-1.43%)
Apr 11, 2022 8.600 8.670 8.400 8.410 10,008 -0.53(-5.93%)
Apr 08, 2022 9.010 9.230 8.940 8.940 11,253 -0.16(-1.76%)
Apr 07, 2022 9.110 9.170 9.090 9.100 99,136 -0.04(-0.44%)
Apr 06, 2022 9.360 9.360 9.040 9.140 31,655 -0.44(-4.59%)
Apr 05, 2022 9.610 9.630 9.470 9.580 44,706 +0.02(+0.21%)
Apr 04, 2022 9.560 9.620 9.410 9.560 25,953 -0.12(-1.24%)
Apr 01, 2022 9.490 9.740 9.490 9.680 33,714 +0.16(+1.68%)
Mar 31, 2022 9.870 9.870 9.500 9.520 16,055 -0.24(-2.46%)
Mar 30, 2022 9.750 9.930 9.750 9.760 35,600 -0.19(-1.91%)
Mar 29, 2022 9.990 10.03 9.840 9.950 79,835 -0.04(-0.40%)
Mar 28, 2022 9.890 10.08 9.890 9.990 37,156 +0.72(+7.77%)
Mar 25, 2022 9.350 9.410 9.220 9.270 26,391 +0.08(+0.87%)
Mar 24, 2022 8.970 9.250 8.950 9.190 70,904 +0.34(+3.84%)
Mar 23, 2022 8.860 8.960 8.820 8.850 46,563 -0.04(-0.45%)
Mar 22, 2022 9.010 9.080 8.890 8.890 7,163 +0.24(+2.77%)
Mar 21, 2022 8.710 8.710 8.580 8.650 27,429 -0.14(-1.59%)
Mar 18, 2022 8.550 8.790 8.550 8.790 18,370 +0.19(+2.21%)
Mar 17, 2022 8.680 8.680 8.560 8.600 28,098 +0.01(+0.12%)
Mar 16, 2022 8.660 8.700 8.420 8.590 13,221 +0.12(+1.42%)
Mar 15, 2022 8.320 8.480 8.280 8.470 5,135 +0.18(+2.17%)
Mar 14, 2022 8.230 8.310 8.230 8.290 8,363 +0.13(+1.59%)
Mar 11, 2022 8.390 8.390 8.160 8.160 9,501 -0.19(-2.28%)
Mar 10, 2022 8.370 8.470 8.330 8.350 16,547 -0.65(-7.22%)
Mar 09, 2022 9.000 9.090 8.990 9.000 25,893 +0.69(+8.30%)
Mar 08, 2022 8.280 8.380 8.280 8.310 5,138 +0.29(+3.62%)
Mar 07, 2022 8.360 8.410 7.970 8.020 29,401 -0.39(-4.64%)
Mar 04, 2022 8.810 8.840 8.320 8.410 17,550 -0.47(-5.29%)
Mar 03, 2022 9.270 9.270 8.880 8.880 8,654 -0.37(-4.00%)
Mar 02, 2022 9.300 9.610 9.240 9.250 24,522 -0.15(-1.60%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.