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 +0.0001 (+5.56%)
Streaming Delayed Price Updated: 3:15 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 (%)
Mar 31, 2021 3.000 3.080 2.750 3.080 31,503 +0.03(+0.98%)
Mar 30, 2021 3.080 3.080 2.850 3.050 9,183 +0.15(+5.17%)
Mar 29, 2021 3.090 3.090 2.750 2.900 4,430 -0.19(-6.15%)
Mar 26, 2021 2.850 3.100 2.850 3.090 3,900 +0.00(+0.00%)
Mar 25, 2021 3.070 3.150 2.500 3.090 14,059 +0.02(+0.65%)
Mar 24, 2021 3.150 3.330 2.400 3.070 41,543 -0.13(-4.06%)
Mar 23, 2021 3.250 3.290 3.010 3.200 11,643 -0.07(-2.14%)
Mar 22, 2021 3.300 3.340 3.000 3.270 14,835 -0.15(-4.39%)
Mar 19, 2021 3.170 3.420 2.925 3.420 8,700 +0.26(+8.23%)
Mar 18, 2021 3.220 3.370 2.970 3.160 47,132 -0.16(-4.82%)
Mar 17, 2021 3.110 3.360 3.050 3.320 39,713 +0.28(+9.06%)
Mar 16, 2021 3.040 3.150 2.850 3.044 15,037 +0.02(+0.80%)
Mar 15, 2021 3.450 3.500 2.500 3.020 48,970 -0.48(-13.71%)
Mar 12, 2021 3.000 3.990 2.900 3.500 159,100 +0.50(+16.67%)
Mar 11, 2021 2.710 3.060 2.700 3.000 48,976 +0.30(+11.11%)
Mar 10, 2021 3.000 3.000 2.500 2.700 19,365 -0.30(-10.00%)
Mar 09, 2021 2.430 3.000 1.170 3.000 43,349 +0.75(+33.33%)
Mar 08, 2021 3.070 3.110 1.500 2.250 86,265 -0.77(-25.50%)
Mar 05, 2021 2.800 3.020 2.800 3.020 19,300 +0.22(+7.86%)
Mar 04, 2021 3.750 3.750 2.800 2.800 38,253 -0.86(-23.50%)
Mar 03, 2021 3.500 4.390 3.500 3.660 12,490 -0.09(-2.40%)
Mar 02, 2021 4.070 4.250 3.500 3.750 34,204 -0.30(-7.41%)
Mar 01, 2021 4.880 4.880 3.500 4.050 16,936 -0.75(-15.62%)
Feb 26, 2021 4.500 4.900 4.400 4.800 4,500 +0.40(+9.09%)
Feb 25, 2021 4.100 4.500 4.100 4.400 24,746 -0.10(-2.22%)
Feb 24, 2021 4.750 4.750 3.890 4.500 25,265 -0.25(-5.26%)
Feb 23, 2021 5.000 5.000 4.000 4.750 15,126 -0.28(-5.57%)
Feb 22, 2021 5.290 5.300 5.030 5.030 14,157 -0.27(-5.09%)
Feb 19, 2021 5.200 5.300 5.140 5.300 14,600 +0.15(+2.91%)
Feb 18, 2021 5.500 5.500 5.000 5.150 12,476 -0.25(-4.63%)
Feb 17, 2021 5.515 6.000 5.230 5.400 39,724 -0.12(-2.17%)
Feb 16, 2021 5.350 6.000 5.300 5.520 31,078 +0.52(+10.40%)
Feb 12, 2021 5.400 6.400 5.000 5.000 32,400 -0.20(-3.85%)
Feb 11, 2021 5.210 6.750 5.000 5.200 27,922 +0.40(+8.33%)
Feb 10, 2021 5.100 5.650 4.750 4.800 14,378 -0.50(-9.43%)
Feb 09, 2021 5.450 7.000 5.300 5.300 28,528 -0.15(-2.75%)
Feb 08, 2021 5.500 7.500 5.300 5.450 34,562 -0.17(-3.11%)
Feb 05, 2021 6.750 6.800 5.500 5.625 44,100 -1.12(-16.67%)
Feb 04, 2021 7.000 7.900 5.010 6.750 10,834 +0.05(+0.75%)
Feb 03, 2021 7.500 7.500 6.600 6.700 9,000 -0.80(-10.67%)
Feb 02, 2021 7.925 8.700 6.500 7.500 17,591 +0.25(+3.45%)
Feb 01, 2021 6.500 9.000 6.435 7.250 23,688 +1.25(+20.83%)
Jan 29, 2021 4.000 6.500 3.200 6.000 16,800 +2.85(+90.48%)
Jan 28, 2021 3.950 4.800 2.750 3.150 7,433 -0.45(-12.50%)
Jan 27, 2021 3.850 7.400 1.120 3.600 26,416 -0.25(-6.49%)
Jan 26, 2021 4.000 4.000 3.680 3.850 5,041 -0.15(-3.75%)
Jan 25, 2021 4.150 4.500 3.470 4.000 19,083 -0.06(-1.48%)
Jan 22, 2021 5.100 5.690 3.750 4.060 12,300 -1.68(-29.27%)
Jan 21, 2021 5.250 6.740 5.000 5.740 13,450 -0.36(-5.90%)
Jan 20, 2021 6.200 7.000 5.500 6.100 9,780 -0.60(-8.96%)
Jan 19, 2021 6.560 7.400 6.150 6.700 11,061 +0.25(+3.88%)
Jan 15, 2021 6.800 7.200 6.450 6.450 4,900 -0.75(-10.42%)
Jan 14, 2021 7.250 8.000 7.000 7.200 8,721 +0.65(+9.92%)
Jan 13, 2021 8.000 8.000 6.550 6.550 8,967 -0.53(-7.49%)
Jan 12, 2021 8.000 8.000 6.780 7.080 8,062 -0.92(-11.50%)
Jan 11, 2021 7.350 8.400 7.000 8.000 11,375 +1.20(+17.65%)
Jan 08, 2021 7.100 7.850 6.800 6.800 9,900 +0.05(+0.74%)
Jan 07, 2021 10.00 16.00 6.750 6.750 23,952 -1.70(-20.12%)
Jan 06, 2021 8.350 8.450 7.800 8.450 11,270 +1.35(+19.01%)
Jan 05, 2021 10.00 10.00 6.750 7.100 6,674 +0.84(+13.42%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.