Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

The Crypto Company (OP: CRCW )

0.0019 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 5, 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 (%)
Jun 05, 2024 0.0019 0.0020 0.0017 0.0019 6,458,370 +0.00(+0.00%)
Jun 04, 2024 0.0019 0.0019 0.0017 0.0019 20,743,640 +0.00(+0.00%)
Jun 03, 2024 0.0020 0.0020 0.0017 0.0019 5,117,268 +0.00(+0.00%)
May 31, 2024 0.0019 0.0021 0.0018 0.0019 2,943,419 +0.00(+5.56%)
May 30, 2024 0.0019 0.0020 0.0018 0.0018 3,467,438 -0.00(-5.26%)
May 29, 2024 0.0019 0.0021 0.0017 0.0019 5,467,655 +0.00(+0.00%)
May 28, 2024 0.0018 0.0021 0.0017 0.0019 12,104,753 +0.00(+5.56%)
May 24, 2024 0.0017 0.0022 0.0016 0.0018 27,905,568 +0.00(+5.88%)
May 23, 2024 0.0018 0.0018 0.0016 0.0017 3,546,761 +0.00(+0.00%)
May 22, 2024 0.0022 0.0022 0.0016 0.0017 12,175,259 -0.00(-19.05%)
May 21, 2024 0.0016 0.0022 0.0015 0.0021 76,053,168 +0.00(+40.00%)
May 20, 2024 0.0014 0.0015 0.0013 0.0015 16,822,924 +0.00(+7.14%)
May 17, 2024 0.0012 0.0014 0.0012 0.0014 8,419,531 +0.00(+7.69%)
May 16, 2024 0.0014 0.0014 0.0012 0.0013 2,270,062 -0.00(-7.14%)
May 15, 2024 0.0012 0.0014 0.0012 0.0014 3,002,004 +0.00(+7.69%)
May 14, 2024 0.0012 0.0013 0.0012 0.0013 4,369,171 +0.00(+0.00%)
May 13, 2024 0.0013 0.0014 0.0012 0.0013 7,866,049 +0.00(+0.00%)
May 10, 2024 0.0014 0.0014 0.0012 0.0013 2,335,252 +0.00(+0.00%)
May 09, 2024 0.0014 0.0014 0.0013 0.0013 5,707,988 -0.00(-7.14%)
May 08, 2024 0.0013 0.0014 0.0013 0.0014 2,187,398 +0.00(+7.69%)
May 07, 2024 0.0014 0.0014 0.0013 0.0013 4,791,495 -0.00(-7.14%)
May 06, 2024 0.0012 0.0014 0.0012 0.0014 2,239,375 +0.00(+7.69%)
May 03, 2024 0.0013 0.0014 0.0012 0.0013 6,538,419 +0.00(+0.00%)
May 02, 2024 0.0013 0.0013 0.0012 0.0013 4,479,492 +0.00(+0.00%)
May 01, 2024 0.0013 0.0013 0.0012 0.0013 10,405,076 +0.00(+0.00%)
Apr 30, 2024 0.0012 0.0014 0.0012 0.0013 14,398,283 +0.00(+8.33%)
Apr 29, 2024 0.0013 0.0014 0.0012 0.0012 11,666,969 -0.00(-7.69%)
Apr 26, 2024 0.0014 0.0014 0.0013 0.0013 2,429,174 -0.00(-7.14%)
Apr 25, 2024 0.0014 0.0015 0.0012 0.0014 6,795,561 +0.00(+7.69%)
Apr 24, 2024 0.0013 0.0015 0.0012 0.0013 5,787,975 +0.00(+0.00%)
Apr 23, 2024 0.0015 0.0016 0.0012 0.0013 14,182,807 -0.00(-13.33%)
Apr 22, 2024 0.0016 0.0016 0.0015 0.0015 6,170,859 -0.00(-6.25%)
Apr 19, 2024 0.0017 0.0017 0.0015 0.0016 8,559,239 +0.00(+6.67%)
Apr 18, 2024 0.0016 0.0017 0.0015 0.0015 8,545,945 -0.00(-6.25%)
Apr 17, 2024 0.0015 0.0017 0.0015 0.0016 7,829,796 -0.00(-5.88%)
Apr 16, 2024 0.0015 0.0017 0.0015 0.0017 2,297,598 +0.00(+0.00%)
Apr 15, 2024 0.0016 0.0017 0.0015 0.0017 4,458,552 +0.00(+0.00%)
Apr 12, 2024 0.0018 0.0020 0.0016 0.0017 14,689,646 +0.00(+0.00%)
Apr 11, 2024 0.0017 0.0017 0.0016 0.0017 5,602,152 +0.00(+0.00%)
Apr 10, 2024 0.0017 0.0017 0.0016 0.0017 2,429,334 +0.00(+6.25%)
Apr 09, 2024 0.0019 0.0019 0.0016 0.0016 8,517,404 -0.00(-11.11%)
Apr 08, 2024 0.0018 0.0019 0.0017 0.0018 4,275,921 +0.00(+0.00%)
Apr 05, 2024 0.0017 0.0018 0.0016 0.0018 2,928,126 +0.00(+5.88%)
Apr 04, 2024 0.0018 0.0018 0.0016 0.0017 2,740,012 -0.00(-5.56%)
Apr 03, 2024 0.0017 0.0018 0.0016 0.0018 3,368,093 +0.00(+5.88%)
Apr 02, 2024 0.0017 0.0019 0.0016 0.0017 13,292,123 -0.00(-5.56%)
Apr 01, 2024 0.0018 0.0019 0.0017 0.0018 6,981,133 +0.00(+0.00%)
Mar 28, 2024 0.0021 0.0018 0.0017 0.0018 18,613,760 -0.00(-10.00%)
Mar 27, 2024 0.0018 0.0021 0.0018 0.0020 21,374,634 +0.00(+11.11%)
Mar 26, 2024 0.0019 0.0019 0.0017 0.0018 10,762,836 +0.00(+0.00%)
Mar 25, 2024 0.0016 0.0018 0.0015 0.0018 32,903,454 +0.00(+5.88%)
Mar 22, 2024 0.0016 0.0017 0.0015 0.0017 15,947,647 +0.00(+0.00%)
Mar 21, 2024 0.0017 0.0018 0.0016 0.0017 17,628,910 +0.00(+0.00%)
Mar 20, 2024 0.0018 0.0018 0.0015 0.0017 26,312,984 -0.00(-5.56%)
Mar 19, 2024 0.0018 0.0019 0.0015 0.0018 47,800,320 -0.00(-5.26%)
Mar 18, 2024 0.0020 0.0020 0.0017 0.0019 29,412,508 -0.00(-5.00%)
Mar 15, 2024 0.0022 0.0022 0.0016 0.0020 58,684,552 -0.00(-4.76%)
Mar 14, 2024 0.0022 0.0023 0.0021 0.0021 34,145,224 -0.00(-8.70%)
Mar 13, 2024 0.0023 0.0026 0.0023 0.0023 48,523,608 +0.00(+9.52%)
Mar 12, 2024 0.0028 0.0029 0.0018 0.0021 95,811,632 -0.00(-22.22%)
Mar 11, 2024 0.0028 0.0029 0.0023 0.0027 47,145,572 +0.00(+17.39%)
Mar 08, 2024 0.0027 0.0029 0.0020 0.0023 67,159,744 -0.00(-11.54%)
Mar 07, 2024 0.0032 0.0037 0.0023 0.0026 121,523,312 -0.00(-13.33%)
Mar 06, 2024 0.0023 0.0035 0.0022 0.0030 150,383,968 +0.00(+36.36%)
Mar 05, 2024 0.0017 0.0026 0.0017 0.0022 204,537,648 +0.00(+46.67%)
Mar 04, 2024 0.0014 0.0016 0.0013 0.0015 40,668,500 +0.00(+15.38%)
Mar 01, 2024 0.0015 0.0016 0.0012 0.0013 40,649,496 -0.00(-13.33%)
Feb 29, 2024 0.0014 0.0017 0.0013 0.0015 29,341,844 +0.00(+7.14%)
Feb 28, 2024 0.0014 0.0015 0.0012 0.0014 64,983,000 +0.00(+7.69%)
Feb 27, 2024 0.0012 0.0015 0.0012 0.0013 43,182,120 +0.00(+8.33%)
Feb 26, 2024 0.0014 0.0014 0.0011 0.0012 62,303,264 -0.00(-14.29%)
Feb 23, 2024 0.0015 0.0015 0.0013 0.0014 7,055,581 +0.00(+0.00%)
Feb 22, 2024 0.0013 0.0015 0.0013 0.0014 11,175,219 +0.00(+0.00%)
Feb 21, 2024 0.0015 0.0015 0.0012 0.0014 25,972,364 +0.00(+0.00%)
Feb 20, 2024 0.0013 0.0015 0.0013 0.0014 14,447,476 +0.00(+7.69%)
Feb 16, 2024 0.0016 0.0016 0.0012 0.0013 32,985,376 -0.00(-13.33%)
Feb 15, 2024 0.0020 0.0020 0.0013 0.0015 91,777,912 -0.00(-16.67%)
Feb 14, 2024 0.0018 0.0024 0.0015 0.0018 114,250,784 +0.00(+20.00%)
Feb 13, 2024 0.0012 0.0018 0.0011 0.0015 92,692,056 +0.00(+36.36%)
Feb 12, 2024 0.0012 0.0013 0.0010 0.0011 51,349,728 +0.00(+0.00%)
Feb 09, 2024 0.0010 0.0011 0.0009 0.0011 18,419,056 +0.00(+22.22%)
Feb 08, 2024 0.0011 0.0011 0.0008 0.0009 52,253,912 -0.00(-18.18%)
Feb 07, 2024 0.0012 0.0012 0.0009 0.0011 38,335,420 -0.00(-8.33%)
Feb 06, 2024 0.0010 0.0012 0.0010 0.0012 4,756,617 +0.00(+9.09%)
Feb 05, 2024 0.0011 0.0012 0.0010 0.0011 14,903,755 +0.00(+0.00%)
Feb 02, 2024 0.0011 0.0012 0.0010 0.0011 10,092,209 +0.00(+0.00%)
Feb 01, 2024 0.0011 0.0012 0.0010 0.0011 26,022,300 +0.00(+0.00%)
Jan 31, 2024 0.0013 0.0014 0.0010 0.0011 41,491,136 -0.00(-15.38%)
Jan 30, 2024 0.0013 0.0014 0.0012 0.0013 7,780,539 +0.00(+0.00%)
Jan 29, 2024 0.0012 0.0014 0.0012 0.0013 14,792,720 +0.00(+0.00%)
Jan 26, 2024 0.0012 0.0014 0.0012 0.0013 14,593,103 +0.00(+8.33%)
Jan 25, 2024 0.0012 0.0013 0.0011 0.0012 16,398,702 +0.00(+0.00%)
Jan 24, 2024 0.0012 0.0013 0.0011 0.0012 28,167,552 +0.00(+9.09%)
Jan 23, 2024 0.0013 0.0013 0.0010 0.0011 63,031,136 -0.00(-15.38%)
Jan 22, 2024 0.0014 0.0014 0.0012 0.0013 23,449,604 -0.00(-7.14%)
Jan 19, 2024 0.0015 0.0016 0.0013 0.0014 35,145,448 -0.00(-6.67%)
Jan 18, 2024 0.0017 0.0017 0.0014 0.0015 36,092,228 -0.00(-11.76%)
Jan 17, 2024 0.0018 0.0019 0.0016 0.0017 32,266,612 -0.00(-5.56%)
Jan 16, 2024 0.0020 0.0022 0.0018 0.0018 33,040,480 -0.00(-14.29%)
Jan 12, 2024 0.0026 0.0027 0.0018 0.0021 77,393,112 -0.00(-22.22%)
Jan 11, 2024 0.0021 0.0030 0.0019 0.0027 118,697,728 +0.00(+50.00%)
Jan 10, 2024 0.0016 0.0020 0.0016 0.0018 68,629,912 +0.00(+12.50%)
Jan 09, 2024 0.0017 0.0018 0.0016 0.0016 26,782,296 +0.00(+0.00%)
Jan 08, 2024 0.0017 0.0018 0.0015 0.0016 45,659,272 -0.00(-5.88%)
Jan 05, 2024 0.0017 0.0017 0.0015 0.0017 39,952,840 +0.00(+0.00%)
Jan 04, 2024 0.0020 0.0020 0.0015 0.0017 69,408,472 -0.00(-15.00%)
Jan 03, 2024 0.0024 0.0025 0.0018 0.0020 43,963,188 -0.00(-16.67%)
Jan 02, 2024 0.0020 0.0027 0.0019 0.0024 37,604,956 +0.00(+26.32%)
Dec 29, 2023 0.0018 0.0019 0.0015 0.0019 51,788,768 +0.00(+5.56%)
Dec 28, 2023 0.0019 0.0021 0.0017 0.0018 26,098,828 -0.00(-5.26%)
Dec 27, 2023 0.0016 0.0024 0.0016 0.0019 28,363,104 +0.00(+11.76%)
Dec 26, 2023 0.0018 0.0018 0.0015 0.0017 21,410,650 +0.00(+0.00%)
Dec 22, 2023 0.0016 0.0020 0.0015 0.0017 32,473,244 +0.00(+6.25%)
Dec 21, 2023 0.0019 0.0021 0.0015 0.0016 33,809,776 -0.00(-15.79%)
Dec 20, 2023 0.0016 0.0030 0.0015 0.0019 52,528,296 +0.00(+11.76%)
Dec 19, 2023 0.0016 0.0018 0.0015 0.0017 22,103,542 +0.00(+0.00%)
Dec 18, 2023 0.0021 0.0021 0.0015 0.0017 26,802,608 -0.00(-22.73%)
Dec 15, 2023 0.0020 0.0023 0.0019 0.0022 22,073,012 +0.00(+15.79%)
Dec 14, 2023 0.0024 0.0024 0.0019 0.0019 32,399,694 -0.00(-17.39%)
Dec 13, 2023 0.0023 0.0028 0.0021 0.0023 35,410,328 +0.00(+0.00%)
Dec 12, 2023 0.0021 0.0028 0.0019 0.0023 24,875,806 +0.00(+21.05%)
Dec 11, 2023 0.0025 0.0028 0.0018 0.0019 30,362,148 -0.00(-17.39%)
Dec 08, 2023 0.0046 0.0046 0.0022 0.0023 49,194,480 -0.00(-48.89%)
Dec 07, 2023 0.0040 0.0052 0.0035 0.0045 44,108,696 +0.00(+15.38%)
Dec 06, 2023 0.0101 0.0107 0.0036 0.0039 131,521,632 -0.01(-57.14%)
Dec 05, 2023 0.0096 0.0181 0.0087 0.0091 74,807,400 +0.00(+1.11%)
Dec 04, 2023 0.0053 0.0090 0.0053 0.0090 34,999,312 +0.00(+91.49%)
Dec 01, 2023 0.0032 0.0056 0.0031 0.0047 42,231,360 +0.00(+62.07%)
Nov 30, 2023 0.0018 0.0037 0.0017 0.0029 19,424,272 +0.00(+70.59%)
Nov 29, 2023 0.0017 0.0017 0.0015 0.0017 5,932,374 +0.00(+0.00%)
Nov 28, 2023 0.0014 0.0017 0.0014 0.0017 1,891,215 +0.00(+21.43%)
Nov 27, 2023 0.0016 0.0018 0.0014 0.0014 9,422,908 -0.00(-12.50%)
Nov 24, 2023 0.0015 0.0016 0.0015 0.0016 1,264,075 +0.00(+14.29%)
Nov 22, 2023 0.0016 0.0016 0.0013 0.0014 4,040,213 -0.00(-6.67%)
Nov 21, 2023 0.0016 0.0016 0.0014 0.0015 5,763,837 +0.00(+7.14%)
Nov 20, 2023 0.0017 0.0017 0.0013 0.0014 6,743,314 -0.00(-12.50%)
Nov 17, 2023 0.0014 0.0018 0.0014 0.0016 13,686,967 -0.00(-5.88%)
Nov 16, 2023 0.0009 0.0019 0.0008 0.0017 34,987,444 +0.00(+88.89%)
Nov 15, 2023 0.0009 0.0009 0.0008 0.0009 1,308,102 +0.00(+0.00%)
Nov 14, 2023 0.0009 0.0009 0.0008 0.0009 2,765,998 +0.00(+12.50%)
Nov 13, 2023 0.0010 0.0010 0.0008 0.0008 4,069,545 -0.00(-11.11%)
Nov 10, 2023 0.0008 0.0010 0.0008 0.0009 13,587,470 +0.00(+12.50%)
Nov 09, 2023 0.0007 0.0008 0.0006 0.0008 11,096,243 +0.00(+33.33%)
Nov 08, 2023 0.0006 0.0007 0.0006 0.0006 3,467,044 -0.00(-14.29%)
Nov 07, 2023 0.0007 0.0007 0.0006 0.0007 884,307 +0.00(+16.67%)
Nov 06, 2023 0.0008 0.0008 0.0006 0.0006 5,415,800 -0.00(-25.00%)
Nov 03, 2023 0.0007 0.0008 0.0006 0.0008 4,045,777 +0.00(+14.29%)
Nov 02, 2023 0.0008 0.0008 0.0007 0.0007 9,963,306 -0.00(-12.50%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.