Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

FT Skybridge Crypto Industry and Digital Economy (NY: CRPT )

13.91 +0.25 (+1.83%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 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 (%)
Nov 30, 2023 7.170 7.188 6.920 7.101 18,457 -0.06(-0.89%)
Nov 29, 2023 7.180 7.250 7.000 7.165 40,689 -0.01(-0.21%)
Nov 28, 2023 6.790 7.180 6.790 7.180 54,104 +0.55(+8.30%)
Nov 27, 2023 6.610 6.850 6.470 6.630 33,028 -0.17(-2.50%)
Nov 24, 2023 6.540 6.800 6.540 6.800 16,344 +0.38(+5.84%)
Nov 22, 2023 6.340 6.520 6.060 6.425 130,202 +0.10(+1.58%)
Nov 21, 2023 6.380 6.400 6.140 6.325 18,261 -0.12(-1.79%)
Nov 20, 2023 6.140 6.570 6.140 6.440 14,382 +0.32(+5.22%)
Nov 17, 2023 6.000 6.140 5.996 6.120 36,716 +0.16(+2.73%)
Nov 16, 2023 6.160 6.190 5.900 5.957 39,907 -0.32(-5.14%)
Nov 15, 2023 5.900 6.290 5.841 6.280 29,118 +0.52(+9.03%)
Nov 14, 2023 5.960 6.050 5.660 5.760 18,682 -0.13(-2.29%)
Nov 13, 2023 5.950 5.980 5.690 5.895 13,309 -0.08(-1.26%)
Nov 10, 2023 6.080 6.199 5.830 5.970 13,699 -0.04(-0.75%)
Nov 09, 2023 6.320 6.540 6.000 6.015 42,867 +0.17(+3.00%)
Nov 08, 2023 6.000 6.000 5.750 5.840 65,545 -0.16(-2.67%)
Nov 07, 2023 5.840 6.090 5.800 6.000 19,666 +0.12(+2.04%)
Nov 06, 2023 6.080 6.226 5.810 5.880 55,576 -0.22(-3.61%)
Nov 03, 2023 5.890 6.140 5.870 6.100 29,465 +0.20(+3.30%)
Nov 02, 2023 5.780 5.930 5.662 5.905 33,941 +0.36(+6.57%)
Nov 01, 2023 5.520 5.541 5.385 5.541 6,877 +0.15(+2.80%)
Oct 31, 2023 5.390 5.460 5.260 5.390 13,633 -0.00(-0.08%)
Oct 30, 2023 5.450 5.620 5.290 5.394 14,651 +0.06(+1.21%)
Oct 27, 2023 5.410 5.540 5.230 5.330 15,567 +0.04(+0.76%)
Oct 26, 2023 5.530 5.540 5.290 5.290 34,772 -0.35(-6.21%)
Oct 25, 2023 5.750 5.839 5.520 5.640 46,957 +0.09(+1.62%)
Oct 24, 2023 5.600 5.880 5.400 5.550 50,385 +0.32(+6.12%)
Oct 23, 2023 4.980 5.230 4.800 5.230 15,654 +0.42(+8.84%)
Oct 20, 2023 4.840 4.903 4.750 4.805 15,501 +0.06(+1.27%)
Oct 19, 2023 4.805 4.840 4.650 4.745 15,044 +0.02(+0.48%)
Oct 18, 2023 4.890 4.890 4.700 4.722 12,469 -0.25(-4.99%)
Oct 17, 2023 4.740 4.970 4.740 4.970 11,761 +0.10(+2.12%)
Oct 16, 2023 5.080 5.080 4.750 4.867 30,717 +0.23(+5.02%)
Oct 13, 2023 4.830 4.830 4.620 4.634 38,604 -0.12(-2.62%)
Oct 12, 2023 4.790 4.840 4.759 4.759 3,642 -0.11(-2.17%)
Oct 11, 2023 4.980 4.988 4.810 4.864 27,006 -0.15(-3.08%)
Oct 10, 2023 4.995 5.140 4.970 5.019 3,440 +0.07(+1.39%)
Oct 09, 2023 4.830 5.070 4.830 4.950 13,294 -0.10(-1.98%)
Oct 06, 2023 4.840 5.080 4.800 5.050 9,716 +0.28(+5.89%)
Oct 05, 2023 4.790 4.809 4.740 4.769 10,304 -0.01(-0.23%)
Oct 04, 2023 4.740 4.780 4.600 4.780 8,466 +0.13(+2.80%)
Oct 03, 2023 4.910 4.910 4.610 4.650 27,194 -0.37(-7.37%)
Oct 02, 2023 5.140 5.140 4.970 5.020 7,524 +0.08(+1.62%)
Sep 29, 2023 5.120 5.140 4.890 4.940 14,522 -0.01(-0.20%)
Sep 28, 2023 4.850 5.154 4.829 4.950 18,136 +0.23(+4.87%)
Sep 27, 2023 4.840 4.890 4.690 4.720 10,064 -0.01(-0.21%)
Sep 26, 2023 4.860 4.950 4.730 4.730 14,371 -0.14(-2.87%)
Sep 25, 2023 4.770 4.905 4.860 4.870 13,695 +0.00(+0.08%)
Sep 22, 2023 5.030 5.080 4.866 4.866 6,804 -0.12(-2.48%)
Sep 21, 2023 5.080 5.080 4.990 4.990 37,586 -0.14(-2.73%)
Sep 20, 2023 5.320 5.380 5.130 5.130 12,081 -0.15(-2.84%)
Sep 19, 2023 5.370 5.464 5.270 5.280 6,122 -0.11(-2.04%)
Sep 18, 2023 5.550 5.620 5.380 5.390 38,275 +0.04(+0.68%)
Sep 15, 2023 5.480 5.480 5.280 5.354 3,760 -0.12(-2.11%)
Sep 14, 2023 5.587 5.587 5.360 5.469 6,972 +0.11(+2.03%)
Sep 13, 2023 5.323 5.423 5.300 5.360 5,612 +0.04(+0.75%)
Sep 12, 2023 5.440 5.718 5.310 5.320 12,726 -0.01(-0.26%)
Sep 11, 2023 5.490 5.610 5.300 5.334 14,600 -0.18(-3.21%)
Sep 08, 2023 5.600 5.610 5.430 5.511 7,825 -0.06(-1.07%)
Sep 07, 2023 5.427 5.740 5.427 5.570 3,111 -0.01(-0.13%)
Sep 06, 2023 5.580 5.630 5.500 5.577 3,458 +0.06(+1.03%)
Sep 05, 2023 5.580 5.650 5.520 5.520 10,919 -0.16(-2.82%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.