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 (%)
May 28, 2021 2.520 2.900 2.520 2.810 12,103 -0.19(-6.33%)
May 27, 2021 3.000 3.000 2.850 3.000 14,818 +0.05(+1.69%)
May 26, 2021 2.995 3.000 2.820 2.950 18,574 -0.05(-1.67%)
May 25, 2021 3.000 3.000 2.900 3.000 12,941 +0.00(+0.00%)
May 24, 2021 3.237 3.250 2.550 3.000 29,994 -0.25(-7.69%)
May 21, 2021 3.260 3.350 3.160 3.250 19,746 -0.18(-5.25%)
May 20, 2021 3.450 3.450 3.205 3.430 12,170 -0.07(-2.00%)
May 19, 2021 3.500 3.550 3.300 3.500 13,980 -0.15(-3.98%)
May 18, 2021 3.700 3.700 3.600 3.645 9,733 -0.35(-8.88%)
May 17, 2021 3.670 4.000 3.100 4.000 30,097 +0.30(+8.11%)
May 14, 2021 3.600 3.745 3.600 3.700 8,592 +0.10(+2.78%)
May 13, 2021 3.800 3.800 3.520 3.600 16,338 -0.31(-7.93%)
May 12, 2021 3.900 3.950 3.880 3.910 6,814 -0.09(-2.25%)
May 11, 2021 3.750 4.050 3.750 4.000 32,889 +0.05(+1.27%)
May 10, 2021 3.900 4.020 3.700 3.950 19,369 +0.15(+3.95%)
May 07, 2021 4.000 4.000 3.510 3.800 10,408 +0.04(+1.06%)
May 06, 2021 3.970 4.000 3.750 3.760 11,596 -0.18(-4.45%)
May 05, 2021 4.000 4.020 3.920 3.935 52,911 +0.10(+2.47%)
May 04, 2021 3.670 3.840 3.670 3.840 9,928 +0.16(+4.35%)
May 03, 2021 4.000 4.000 3.650 3.680 10,753 -0.31(-7.77%)
Apr 30, 2021 4.030 4.030 3.650 3.990 4,900 +0.00(+0.00%)
Apr 29, 2021 4.430 4.430 3.990 3.990 8,712 +0.00(+0.00%)
Apr 28, 2021 3.900 4.400 3.660 3.990 32,218 +0.29(+7.84%)
Apr 27, 2021 3.835 3.980 3.450 3.700 11,046 +0.14(+3.93%)
Apr 26, 2021 3.560 4.000 3.560 3.560 16,547 -0.14(-3.78%)
Apr 23, 2021 4.055 4.130 3.400 3.700 28,500 -0.41(-9.98%)
Apr 22, 2021 4.400 4.455 4.110 4.110 8,861 -0.31(-7.12%)
Apr 21, 2021 4.450 4.600 4.425 4.425 6,114 -0.08(-1.67%)
Apr 20, 2021 4.100 4.600 4.100 4.500 13,577 +0.30(+7.14%)
Apr 19, 2021 4.490 5.000 4.100 4.200 45,829 +0.10(+2.44%)
Apr 16, 2021 4.660 4.920 4.000 4.100 28,100 -0.68(-14.23%)
Apr 15, 2021 4.800 5.000 4.300 4.780 56,042 -0.02(-0.42%)
Apr 14, 2021 3.710 5.305 3.710 4.800 77,788 +1.10(+29.73%)
Apr 13, 2021 3.020 4.200 3.020 3.700 31,902 +0.54(+17.09%)
Apr 12, 2021 2.925 3.470 2.925 3.160 27,614 +0.21(+7.12%)
Apr 09, 2021 3.250 3.360 2.950 2.950 68,500 -0.05(-1.67%)
Apr 08, 2021 3.040 3.210 3.000 3.000 56,813 +0.00(+0.00%)
Apr 07, 2021 3.000 3.160 2.980 3.000 22,413 -0.14(-4.46%)
Apr 06, 2021 3.000 3.140 2.980 3.140 17,095 +0.14(+4.67%)
Apr 05, 2021 3.040 3.080 2.850 3.000 12,367 +0.00(+0.00%)
Apr 01, 2021 3.080 3.100 2.905 3.000 16,500 -0.08(-2.60%)
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%)
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.