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 )

14.33 +0.42 (+3.02%)
Streaming Delayed Price Updated: 10:37 AM 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 (%)
Jul 31, 2023 7.550 7.870 7.550 7.680 12,667 +0.19(+2.54%)
Jul 28, 2023 7.400 7.650 7.250 7.490 10,356 +0.24(+3.31%)
Jul 27, 2023 7.960 7.960 7.250 7.250 23,762 -0.48(-6.21%)
Jul 26, 2023 7.570 7.730 7.450 7.730 11,386 +0.25(+3.34%)
Jul 25, 2023 7.590 7.715 7.480 7.480 26,297 +0.04(+0.54%)
Jul 24, 2023 7.530 7.580 7.310 7.440 82,391 -0.12(-1.56%)
Jul 21, 2023 7.840 7.840 7.440 7.558 17,089 -0.04(-0.56%)
Jul 20, 2023 8.100 8.100 7.600 7.600 23,732 -0.43(-5.33%)
Jul 19, 2023 7.940 8.190 7.850 8.027 36,023 +0.15(+1.94%)
Jul 18, 2023 7.840 7.950 7.640 7.875 44,968 -0.01(-0.12%)
Jul 17, 2023 8.080 8.370 7.800 7.885 28,699 -0.15(-1.81%)
Jul 14, 2023 8.400 8.610 7.860 8.030 38,487 -0.38(-4.51%)
Jul 13, 2023 7.500 8.529 7.470 8.410 39,744 +0.99(+13.34%)
Jul 12, 2023 7.640 7.680 7.270 7.420 51,192 -0.09(-1.20%)
Jul 11, 2023 7.250 7.510 7.080 7.510 55,678 +0.23(+3.11%)
Jul 10, 2023 6.960 7.300 6.690 7.283 34,701 +0.29(+4.20%)
Jul 07, 2023 6.540 7.090 6.540 6.990 32,024 +0.44(+6.77%)
Jul 06, 2023 6.670 6.690 6.390 6.547 28,957 -0.24(-3.58%)
Jul 05, 2023 6.420 6.790 6.420 6.790 35,986 +0.19(+2.88%)
Jul 03, 2023 6.178 6.690 6.155 6.600 38,262 +0.50(+8.14%)
Jun 30, 2023 6.170 6.200 5.780 6.103 19,452 +0.08(+1.38%)
Jun 29, 2023 5.900 6.160 5.900 6.020 20,837 +0.07(+1.18%)
Jun 28, 2023 5.740 5.990 5.662 5.950 49,526 +0.16(+2.76%)
Jun 27, 2023 5.520 5.800 5.500 5.790 8,818 +0.37(+6.83%)
Jun 26, 2023 5.620 5.795 5.320 5.420 54,453 -0.21(-3.66%)
Jun 23, 2023 5.450 5.675 5.320 5.626 9,520 +0.08(+1.37%)
Jun 22, 2023 5.500 5.580 5.370 5.550 5,139 -0.07(-1.25%)
Jun 21, 2023 5.480 5.640 5.480 5.620 18,690 +0.23(+4.27%)
Jun 20, 2023 5.080 5.396 5.040 5.390 27,737 +0.37(+7.46%)
Jun 16, 2023 4.890 5.030 4.720 5.016 52,552 +0.19(+3.84%)
Jun 15, 2023 4.700 4.847 4.640 4.830 40,362 +0.01(+0.21%)
Jun 14, 2023 4.802 4.930 4.750 4.820 24,578 +0.01(+0.28%)
Jun 13, 2023 4.770 4.850 4.690 4.806 16,415 +0.08(+1.62%)
Jun 12, 2023 4.770 4.770 4.670 4.730 23,440 -0.04(-0.94%)
Jun 09, 2023 4.900 4.900 4.720 4.775 11,556 -0.11(-2.27%)
Jun 08, 2023 4.950 4.960 4.822 4.886 2,340 -0.07(-1.49%)
Jun 07, 2023 5.097 5.097 4.860 4.960 22,027 -0.05(-1.06%)
Jun 06, 2023 4.650 5.070 4.590 5.013 47,017 +0.06(+1.25%)
Jun 05, 2023 5.160 5.230 4.880 4.951 27,381 -0.33(-6.24%)
Jun 02, 2023 5.290 5.430 5.200 5.281 15,992 +0.01(+0.16%)
Jun 01, 2023 5.120 5.370 5.120 5.272 15,583 +0.10(+1.98%)
May 31, 2023 5.040 5.170 4.995 5.170 40,753 +0.05(+0.98%)
May 30, 2023 5.040 5.330 5.030 5.120 11,431 +0.24(+5.00%)
May 26, 2023 4.870 4.989 4.870 4.876 20,169 +0.03(+0.68%)
May 25, 2023 4.940 4.940 4.730 4.843 9,605 -0.05(-1.06%)
May 24, 2023 4.940 5.050 4.800 4.895 23,742 -0.09(-1.71%)
May 23, 2023 5.120 5.320 4.980 4.980 8,041 -0.14(-2.73%)
May 22, 2023 4.955 5.180 4.910 5.120 9,671 +0.20(+4.08%)
May 19, 2023 5.010 5.090 4.910 4.919 11,506 -0.17(-3.32%)
May 18, 2023 5.130 5.230 4.870 5.088 29,014 -0.08(-1.46%)
May 17, 2023 4.850 5.190 4.850 5.163 11,039 +0.30(+6.14%)
May 16, 2023 4.905 4.905 4.810 4.865 6,035 -0.14(-2.71%)
May 15, 2023 4.820 5.070 4.820 5.000 29,137 +0.29(+6.16%)
May 12, 2023 4.830 4.860 4.705 4.710 3,262 -0.15(-3.08%)
May 11, 2023 5.170 5.170 4.800 4.860 34,947 -0.37(-7.09%)
May 10, 2023 5.110 5.380 5.110 5.231 4,113 +0.22(+4.41%)
May 09, 2023 4.975 5.105 4.845 5.010 18,302 +0.09(+1.83%)
May 08, 2023 5.000 5.010 4.800 4.920 18,830 -0.23(-4.47%)
May 05, 2023 4.985 5.230 4.985 5.150 32,406 +0.30(+6.19%)
May 04, 2023 4.850 4.930 4.750 4.850 4,821 +0.10(+2.15%)
May 03, 2023 4.880 4.880 4.748 4.748 13,899 -0.20(-4.08%)
May 02, 2023 4.820 5.020 4.770 4.950 23,322 +0.20(+4.30%)
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.