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 )

0.0015 +0.0001 (+7.14%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 13, 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, 2022 1.850 1.930 1.830 1.930 3,944 +0.12(+6.63%)
Mar 30, 2022 1.850 1.930 1.800 1.810 15,962 -0.04(-2.16%)
Mar 29, 2022 1.920 1.930 1.810 1.850 16,929 -0.05(-2.63%)
Mar 28, 2022 1.960 1.960 1.900 1.900 4,728 -0.07(-3.55%)
Mar 25, 2022 1.975 2.000 1.870 1.970 5,249 +0.14(+7.65%)
Mar 24, 2022 1.950 2.150 1.830 1.830 21,797 -0.02(-1.08%)
Mar 23, 2022 2.040 2.040 1.810 1.850 17,164 -0.29(-13.55%)
Mar 22, 2022 2.055 2.150 1.930 2.140 7,413 +0.07(+3.38%)
Mar 21, 2022 2.100 2.140 1.570 2.070 19,857 +0.02(+0.98%)
Mar 18, 2022 2.070 2.140 1.930 2.050 5,753 +0.10(+5.13%)
Mar 17, 2022 1.930 2.060 1.930 1.950 5,258 -0.10(-4.88%)
Mar 16, 2022 1.940 2.125 1.930 2.050 5,045 +0.07(+3.54%)
Mar 15, 2022 1.940 2.140 1.920 1.980 2,387 +0.05(+2.59%)
Mar 14, 2022 1.970 2.139 1.930 1.930 8,801 +0.00(+0.00%)
Mar 11, 2022 2.200 2.340 1.710 1.930 8,275 +0.22(+12.87%)
Mar 10, 2022 1.630 2.140 1.630 1.710 8,644 -0.03(-1.72%)
Mar 09, 2022 1.850 2.080 1.600 1.740 21,673 -0.10(-5.43%)
Mar 08, 2022 1.620 1.850 1.620 1.840 10,171 -0.01(-0.54%)
Mar 07, 2022 2.010 2.095 1.620 1.850 23,943 -0.16(-7.96%)
Mar 04, 2022 2.190 2.265 1.710 2.010 15,190 -0.17(-7.80%)
Mar 03, 2022 2.300 2.350 2.100 2.180 3,478 +0.00(+0.00%)
Mar 02, 2022 2.230 2.310 2.160 2.180 3,204 +0.04(+1.87%)
Mar 01, 2022 2.300 2.340 2.100 2.140 3,683 -0.10(-4.46%)
Feb 28, 2022 2.360 2.452 2.020 2.240 13,043 +0.04(+1.82%)
Feb 25, 2022 2.345 2.290 2.200 2.200 13,229 -0.16(-6.78%)
Feb 24, 2022 2.210 2.550 2.010 2.360 18,040 +0.08(+3.51%)
Feb 23, 2022 2.500 2.500 2.220 2.280 7,340 -0.22(-8.80%)
Feb 22, 2022 2.420 2.555 2.180 2.500 18,092 +0.06(+2.46%)
Feb 18, 2022 2.440 0 -0.04(-1.61%)
Feb 17, 2022 2.665 2.675 2.480 2.480 10,703 -0.17(-6.24%)
Feb 16, 2022 2.650 2.700 2.600 2.645 2,621 +0.02(+0.95%)
Feb 15, 2022 2.670 2.700 2.620 2.620 7,449 -0.05(-1.87%)
Feb 14, 2022 2.700 2.700 2.570 2.670 8,472 +0.07(+2.69%)
Feb 11, 2022 2.800 3.000 2.600 2.600 27,189 -0.20(-7.14%)
Feb 10, 2022 2.820 2.975 2.800 2.800 10,093 +0.01(+0.36%)
Feb 09, 2022 2.805 2.860 2.750 2.790 7,616 +0.19(+7.31%)
Feb 08, 2022 2.855 2.990 2.570 2.600 26,989 -0.39(-13.04%)
Feb 07, 2022 3.070 3.105 2.670 2.990 29,685 +0.22(+7.94%)
Feb 04, 2022 2.825 2.825 2.670 2.770 3,474 +0.10(+3.75%)
Feb 03, 2022 2.865 2.670 2.670 8,495 -0.29(-9.64%)
Feb 02, 2022 3.020 3.060 2.620 2.955 7,247 -0.05(-1.83%)
Feb 01, 2022 3.000 3.100 2.600 3.010 9,937 +0.01(+0.33%)
Jan 31, 2022 2.750 3.000 2.750 3.000 13,754 +0.23(+8.11%)
Jan 28, 2022 3.045 3.045 2.480 2.775 34,323 -0.25(-8.42%)
Jan 27, 2022 3.070 3.100 2.400 3.030 11,906 -0.02(-0.66%)
Jan 26, 2022 3.000 3.100 3.000 3.050 8,156 +0.35(+12.96%)
Jan 25, 2022 2.230 3.210 2.230 2.700 19,073 +0.40(+17.39%)
Jan 24, 2022 2.990 3.010 2.000 2.300 56,989 -0.72(-23.71%)
Jan 21, 2022 3.000 3.070 3.000 3.015 10,643 -0.05(-1.79%)
Jan 20, 2022 3.090 3.090 3.050 3.070 2,962 -0.04(-1.29%)
Jan 19, 2022 3.220 3.340 3.050 3.110 10,548 -0.11(-3.42%)
Jan 18, 2022 3.280 3.310 3.000 3.220 17,121 +0.12(+4.04%)
Jan 14, 2022 3.095 0 +0.10(+3.17%)
Jan 13, 2022 3.300 3.350 3.000 3.000 21,190 +0.00(+0.00%)
Jan 12, 2022 3.400 3.440 3.000 3.000 24,949 -0.28(-8.54%)
Jan 11, 2022 3.390 3.400 3.150 3.280 11,817 -0.02(-0.61%)
Jan 10, 2022 3.170 3.490 3.010 3.300 14,752 +0.10(+3.12%)
Jan 07, 2022 3.325 3.500 3.100 3.200 21,727 +0.07(+2.24%)
Jan 06, 2022 3.300 3.300 3.110 3.130 9,709 -0.17(-5.15%)
Jan 05, 2022 3.550 3.550 3.250 3.300 9,836 -0.25(-7.04%)
Jan 04, 2022 3.650 3.750 3.330 3.550 12,670 -0.04(-1.12%)
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.