Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Grayscale Bitcoin Cash TR Bch (OP: BCHG )

11.43 -0.32 (-2.72%)
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 30, 2020 13.01 13.75 11.00 11.66 70,300 -2.34(-16.71%)
Oct 29, 2020 14.99 14.99 12.50 14.00 29,514 +0.00(+0.00%)
Oct 28, 2020 15.80 17.85 13.00 14.00 95,006 -2.71(-16.22%)
Oct 27, 2020 13.80 17.04 13.80 16.71 74,970 +3.51(+26.59%)
Oct 26, 2020 16.05 17.80 13.18 13.20 90,166 -4.40(-25.00%)
Oct 23, 2020 22.00 24.50 12.87 17.60 132,300 -3.90(-18.14%)
Oct 22, 2020 19.50 21.50 17.75 21.50 147,382 +4.04(+23.14%)
Oct 21, 2020 15.62 19.00 14.50 17.46 93,493 +2.96(+20.41%)
Oct 20, 2020 13.13 15.85 12.90 14.50 122,266 +2.09(+16.84%)
Oct 19, 2020 10.51 14.00 10.51 12.41 92,726 +2.26(+22.27%)
Oct 16, 2020 8.575 10.15 8.400 10.15 33,700 +1.45(+16.67%)
Oct 15, 2020 8.690 8.700 8.080 8.700 28,889 +0.00(+0.00%)
Oct 14, 2020 9.000 9.150 8.700 8.700 37,007 +0.10(+1.16%)
Oct 13, 2020 9.010 9.380 8.000 8.600 39,336 -0.20(-2.27%)
Oct 12, 2020 8.490 9.400 8.060 8.800 41,707 +0.30(+3.53%)
Oct 09, 2020 6.240 8.500 6.240 8.500 50,900 +2.40(+39.34%)
Oct 08, 2020 5.200 6.100 5.130 6.100 21,599 +0.95(+18.45%)
Oct 07, 2020 5.500 5.500 4.850 5.150 10,045 -0.30(-5.50%)
Oct 06, 2020 4.570 5.450 4.350 5.450 14,923 +1.09(+25.00%)
Oct 05, 2020 4.200 6.500 4.200 4.360 28,419 -0.19(-4.18%)
Oct 02, 2020 4.725 4.725 4.110 4.550 36,700 -0.20(-4.21%)
Oct 01, 2020 5.490 5.490 4.350 4.750 40,892 -0.60(-11.21%)
Sep 30, 2020 5.550 5.550 5.000 5.350 39,571 -0.25(-4.46%)
Sep 29, 2020 6.000 6.200 5.010 5.600 41,256 -0.40(-6.67%)
Sep 28, 2020 6.250 7.290 6.000 6.000 34,763 -1.00(-14.29%)
Sep 25, 2020 8.300 8.300 6.000 7.000 32,500 -0.97(-12.17%)
Sep 24, 2020 8.000 8.370 7.970 7.970 10,613 +0.12(+1.53%)
Sep 23, 2020 8.100 8.330 7.850 7.850 19,572 -0.25(-3.09%)
Sep 22, 2020 8.200 8.200 7.750 8.100 16,711 +0.00(+0.00%)
Sep 21, 2020 8.380 8.380 7.950 8.100 24,401 -0.29(-3.46%)
Sep 18, 2020 8.600 8.600 8.300 8.390 6,800 -0.15(-1.76%)
Sep 17, 2020 8.950 8.950 8.500 8.540 8,096 -0.41(-4.58%)
Sep 16, 2020 9.150 9.150 8.660 8.950 11,234 -0.16(-1.76%)
Sep 15, 2020 9.550 9.550 8.800 9.110 4,648 +0.11(+1.22%)
Sep 14, 2020 9.075 9.100 8.400 9.000 7,001 +0.00(+0.00%)
Sep 11, 2020 9.500 9.500 8.500 9.000 11,200 -0.50(-5.26%)
Sep 10, 2020 9.900 9.900 8.750 9.500 7,700 -0.15(-1.55%)
Sep 09, 2020 8.450 10.30 8.400 9.650 22,127 +1.30(+15.57%)
Sep 08, 2020 8.500 9.000 8.350 8.350 18,001 +0.00(+0.00%)
Sep 04, 2020 8.510 8.510 8.200 8.350 15,800 -0.65(-7.22%)
Sep 03, 2020 9.000 9.025 8.500 9.000 17,135 -0.05(-0.55%)
Sep 02, 2020 10.37 10.49 9.030 9.050 17,995 -0.96(-9.59%)
Sep 01, 2020 9.900 10.25 9.500 10.01 33,201 +0.51(+5.37%)
Aug 31, 2020 10.50 10.50 8.010 9.500 46,934 -0.50(-5.00%)
Aug 28, 2020 11.50 11.50 9.740 10.00 53,400 -0.70(-6.54%)
Aug 27, 2020 12.80 12.80 10.51 10.70 39,631 -1.58(-12.87%)
Aug 26, 2020 12.09 13.70 12.00 12.28 34,496 +0.28(+2.33%)
Aug 25, 2020 12.28 14.03 9.760 12.00 73,892 -0.28(-2.28%)
Aug 24, 2020 15.00 17.95 9.000 12.28 98,564 -1.42(-10.36%)
Aug 21, 2020 29.90 29.90 11.75 13.70 291,500 -11.30(-45.20%)
Aug 20, 2020 14.89 34.00 14.00 25.00 63,494 +12.50(+100.00%)
Aug 19, 2020 16.00 16.12 11.05 12.50 99,644 -1.15(-8.42%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.