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 (%)
May 27, 2022 1.350 98 -0.05(-3.57%)
May 26, 2022 1.500 1.500 1.400 1.400 435 +0.00(+0.00%)
May 25, 2022 1.310 1.415 1.310 1.400 1,188 +0.10(+7.69%)
May 24, 2022 1.300 1.300 1.300 1.300 2,489 -0.05(-3.70%)
May 23, 2022 1.320 1.390 1.320 1.350 1,472 +0.02(+1.12%)
May 20, 2022 1.330 1.460 1.330 1.335 1,639 +0.02(+1.91%)
May 19, 2022 1.390 1.500 1.310 1.310 5,759 -0.04(-2.96%)
May 18, 2022 1.400 1.400 1.350 1.350 3,423 -0.00(-0.37%)
May 17, 2022 1.395 1.395 1.350 1.355 1,074 -0.03(-2.52%)
May 16, 2022 1.390 1.550 1.390 1.390 4,588 +0.00(+0.00%)
May 13, 2022 1.455 1.470 1.020 1.390 7,379 -0.01(-0.71%)
May 12, 2022 1.350 1.410 1.320 1.400 13,752 +0.10(+7.69%)
May 11, 2022 1.650 1.650 0.9600 1.300 21,893 -0.35(-21.21%)
May 10, 2022 1.200 1.650 1.000 1.650 38,981 +0.49(+42.24%)
May 09, 2022 1.140 1.180 1.140 1.160 8,190 +0.02(+2.20%)
May 06, 2022 1.200 1.240 1.000 1.135 4,509 -0.06(-5.42%)
May 05, 2022 1.340 1.750 1.200 1.200 2,990 -0.18(-12.73%)
May 04, 2022 1.350 1.470 1.350 1.375 3,469 -0.02(-1.79%)
May 03, 2022 1.400 1.430 1.400 1.400 2,841 -0.05(-3.45%)
May 02, 2022 1.500 1.500 1.110 1.450 8,942 -0.01(-0.68%)
Apr 29, 2022 1.500 1.525 1.460 1.460 1,148 -0.04(-2.67%)
Apr 28, 2022 1.500 1.550 1.410 1.500 4,854 +0.00(+0.00%)
Apr 27, 2022 1.480 1.550 1.480 1.500 3,838 +0.07(+5.26%)
Apr 26, 2022 1.720 1.800 0.8000 1.425 46,563 -0.35(-19.72%)
Apr 25, 2022 1.775 1.775 1.720 1.775 896 +0.05(+2.90%)
Apr 22, 2022 1.730 1.800 1.650 1.725 5,997 +0.01(+0.87%)
Apr 21, 2022 1.700 1.880 1.700 1.710 3,422 -0.17(-9.04%)
Apr 20, 2022 1.880 1.890 1.880 1.880 967 +0.10(+5.62%)
Apr 19, 2022 1.760 1.880 1.640 1.780 4,637 +0.18(+11.25%)
Apr 18, 2022 1.890 1.890 1.300 1.600 6,306 -0.19(-10.86%)
Apr 14, 2022 1.700 1.795 1.700 1.795 1,327 +0.09(+5.59%)
Apr 13, 2022 1.740 1.750 1.700 1.700 2,277 +0.00(+0.00%)
Apr 12, 2022 1.890 1.890 1.650 1.700 6,739 +0.00(+0.00%)
Apr 11, 2022 1.890 1.890 1.700 1.700 10,555 -0.12(-6.59%)
Apr 08, 2022 1.870 1.880 1.820 1.820 2,769 +0.07(+4.00%)
Apr 07, 2022 1.740 1.890 1.740 1.750 3,435 +0.00(+0.00%)
Apr 06, 2022 1.855 1.880 1.750 1.750 13,348 -0.14(-7.41%)
Apr 05, 2022 1.890 1.890 1.890 1.890 383 -0.01(-0.53%)
Apr 04, 2022 1.900 1.930 1.900 1.900 4,280 +0.02(+1.33%)
Apr 01, 2022 1.905 1.930 1.875 1.875 2,472 -0.05(-2.85%)
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%)
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.