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

Evolve Cryptocurrencies ETF (TSX: ETC )

15.35 +1.21 (+8.56%)
Streaming Delayed Price Updated: 3:01 PM EDT, May 21, 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 17, 2024 14.14 0 +0.45(+3.29%)
May 16, 2024 13.76 14.01 13.69 13.69 4,462 -0.30(-2.14%)
May 15, 2024 13.49 14.00 13.49 13.99 5,551 +0.99(+7.62%)
May 14, 2024 13.17 13.17 13.00 13.00 10,234 -0.45(-3.35%)
May 13, 2024 13.39 13.50 13.32 13.45 9,885 +0.46(+3.54%)
May 10, 2024 12.98 13.02 12.95 12.99 2,387 -0.42(-3.13%)
May 09, 2024 13.17 13.41 13.17 13.41 1,720 -0.12(-0.89%)
May 08, 2024 13.51 13.53 13.51 13.53 924 -0.08(-0.59%)
May 07, 2024 13.71 13.76 13.61 13.61 1,648 -0.02(-0.15%)
May 06, 2024 13.56 13.71 13.56 13.63 3,772 +0.14(+1.04%)
May 03, 2024 13.14 13.50 13.14 13.49 9,008 +0.57(+4.41%)
May 02, 2024 12.62 12.95 12.62 12.92 1,738 +0.32(+2.54%)
May 01, 2024 12.65 12.87 12.38 12.60 28,148 -0.27(-2.10%)
Apr 30, 2024 13.38 13.38 12.87 12.87 1,527 -0.82(-5.99%)
Apr 29, 2024 13.81 13.81 13.41 13.69 8,974 -0.14(-1.01%)
Apr 26, 2024 13.88 13.88 13.73 13.83 5,262 -0.10(-0.72%)
Apr 25, 2024 13.41 13.93 13.41 13.93 2,907 -0.12(-0.85%)
Apr 24, 2024 14.26 14.26 14.05 14.05 2,338 -0.22(-1.54%)
Apr 23, 2024 14.16 14.41 14.16 14.27 6,976 -0.03(-0.21%)
Apr 22, 2024 14.49 14.49 14.20 14.30 3,898 +0.36(+2.58%)
Apr 19, 2024 13.80 13.95 13.80 13.94 4,907 +0.18(+1.31%)
Apr 18, 2024 13.42 13.86 13.42 13.76 5,651 +0.46(+3.46%)
Apr 17, 2024 13.70 13.70 13.05 13.30 11,091 -0.36(-2.64%)
Apr 16, 2024 13.71 13.77 13.57 13.66 3,299 -0.20(-1.44%)
Apr 15, 2024 14.26 14.44 13.68 13.86 31,867 -0.69(-4.74%)
Apr 12, 2024 15.16 15.25 14.26 14.55 14,730 -0.73(-4.78%)
Apr 11, 2024 15.27 15.40 15.19 15.28 6,225 +0.01(+0.07%)
Apr 10, 2024 14.76 15.27 14.76 15.27 10,826 +0.28(+1.87%)
Apr 09, 2024 15.47 15.47 14.92 14.99 7,807 -0.58(-3.73%)
Apr 08, 2024 15.46 15.58 15.44 15.57 28,740 +1.05(+7.23%)
Apr 05, 2024 14.50 14.58 14.40 14.52 14,533 -0.19(-1.29%)
Apr 04, 2024 14.68 14.79 14.48 14.71 5,224 +0.48(+3.37%)
Apr 03, 2024 14.38 14.44 14.23 14.23 10,975 -0.18(-1.25%)
Apr 02, 2024 14.20 14.41 14.00 14.41 32,331 -0.63(-4.19%)
Apr 01, 2024 15.26 15.26 14.83 15.04 18,019 -0.22(-1.44%)
Mar 28, 2024 15.26 0 +0.39(+2.62%)
Mar 27, 2024 15.49 15.50 14.87 14.87 5,210 -0.30(-1.98%)
Mar 26, 2024 15.40 15.40 15.10 15.17 9,221 -0.26(-1.69%)
Mar 25, 2024 14.44 15.43 14.44 15.43 22,936 +1.44(+10.29%)
Mar 22, 2024 14.11 14.25 13.74 13.99 46,386 -0.34(-2.37%)
Mar 21, 2024 14.61 14.70 14.21 14.33 20,960 +0.18(+1.27%)
Mar 20, 2024 13.72 14.15 13.48 14.15 13,990 +0.14(+1.00%)
Mar 19, 2024 13.70 14.21 13.58 14.01 40,610 -0.53(-3.65%)
Mar 18, 2024 15.05 15.05 14.54 14.54 15,119 -0.60(-3.96%)
Mar 15, 2024 14.51 15.35 14.50 15.14 41,521 -0.12(-0.79%)
Mar 14, 2024 16.05 16.05 15.12 15.26 18,402 -0.78(-4.86%)
Mar 13, 2024 15.93 16.08 15.81 16.04 17,774 +0.19(+1.20%)
Mar 12, 2024 16.04 16.16 15.31 15.85 15,392 -0.06(-0.38%)
Mar 11, 2024 15.91 16.13 15.91 15.91 27,600 +0.44(+2.84%)
Mar 08, 2024 15.25 15.60 14.85 15.47 15,750 +0.32(+2.11%)
Mar 07, 2024 14.84 15.19 14.84 15.15 23,622 +0.06(+0.40%)
Mar 06, 2024 15.01 15.10 14.75 15.09 19,935 +1.32(+9.59%)
Mar 05, 2024 15.25 15.35 13.14 13.77 61,466 -1.18(-7.89%)
Mar 04, 2024 14.39 14.95 14.39 14.95 40,405 +0.95(+6.79%)
Mar 01, 2024 13.80 14.00 13.63 14.00 13,845 +0.20(+1.45%)
Feb 29, 2024 13.94 14.09 13.52 13.80 31,870 +0.47(+3.53%)
Feb 28, 2024 13.21 14.13 13.15 13.33 36,504 +0.62(+4.88%)
Feb 27, 2024 12.53 12.77 12.53 12.71 6,371 +0.46(+3.76%)
Feb 26, 2024 11.51 12.25 11.51 12.25 26,360 +0.82(+7.17%)
Feb 23, 2024 11.37 11.43 11.35 11.43 1,737 -0.20(-1.72%)
Feb 22, 2024 11.56 11.63 11.41 11.63 11,747 +0.27(+2.38%)
Feb 21, 2024 11.34 11.52 11.34 11.36 20,721 -0.32(-2.74%)
Feb 20, 2024 11.58 11.69 11.42 11.68 13,084 +0.35(+3.09%)
Feb 16, 2024 11.33 0 -0.08(-0.70%)
Feb 15, 2024 11.59 11.59 11.39 11.41 5,143 +0.02(+0.18%)
Feb 14, 2024 11.14 11.40 11.14 11.39 11,360 +0.55(+5.07%)
Feb 13, 2024 10.56 10.88 10.56 10.84 13,942 -0.01(-0.09%)
Feb 12, 2024 10.50 10.85 10.50 10.85 15,501 +0.55(+5.34%)
Feb 09, 2024 10.11 10.44 10.11 10.30 8,176 +0.40(+4.04%)
Feb 08, 2024 9.800 10.00 9.740 9.900 8,646 +0.21(+2.17%)
Feb 07, 2024 9.430 9.690 9.430 9.690 9,300 +0.20(+2.11%)
Feb 06, 2024 9.450 9.540 9.440 9.490 4,050 +0.14(+1.50%)
Feb 05, 2024 9.600 9.600 9.350 9.350 2,009 -0.05(-0.53%)
Feb 02, 2024 9.400 9.400 9.400 9.400 2,030 -0.04(-0.42%)
Feb 01, 2024 9.380 9.450 9.290 9.440 6,062 +0.06(+0.64%)
Jan 31, 2024 9.380 9.470 9.380 9.380 1,011 -0.15(-1.57%)
Jan 30, 2024 9.530 9.530 9.530 9.530 395 +0.11(+1.17%)
Jan 29, 2024 9.200 9.480 9.200 9.420 6,008 +0.21(+2.28%)
Jan 26, 2024 9.140 9.250 9.140 9.210 2,403 +0.37(+4.19%)
Jan 25, 2024 8.900 8.900 8.780 8.840 1,046 +0.02(+0.23%)
Jan 24, 2024 8.900 8.920 8.810 8.820 7,574 +0.07(+0.80%)
Jan 23, 2024 8.580 8.790 8.580 8.750 16,088 -0.24(-2.67%)
Jan 22, 2024 9.400 9.400 8.980 8.990 6,925 -0.43(-4.56%)
Jan 19, 2024 9.260 9.450 9.150 9.420 3,124 +0.18(+1.95%)
Jan 18, 2024 9.730 9.730 9.240 9.240 3,843 -0.30(-3.14%)
Jan 17, 2024 9.740 9.740 9.540 9.540 1,403 -0.22(-2.25%)
Jan 16, 2024 9.650 9.800 9.450 9.760 10,250 +0.21(+2.20%)
Jan 15, 2024 9.400 9.670 9.400 9.550 21,484 -0.24(-2.45%)
Jan 12, 2024 10.10 10.10 9.700 9.790 5,717 -0.41(-4.02%)
Jan 11, 2024 10.36 10.70 10.15 10.20 11,038 +0.18(+1.80%)
Jan 10, 2024 9.920 10.08 9.790 10.02 4,958 +0.09(+0.91%)
Jan 09, 2024 9.980 9.980 9.910 9.930 1,828 -0.04(-0.40%)
Jan 08, 2024 9.570 10.04 9.570 9.970 23,564 +0.56(+5.95%)
Jan 05, 2024 9.540 9.540 9.300 9.410 1,164 -0.17(-1.77%)
Jan 04, 2024 9.380 9.580 9.380 9.580 3,296 +0.34(+3.68%)
Jan 03, 2024 9.010 9.380 9.010 9.240 9,380 -0.57(-5.81%)
Jan 02, 2024 10.09 10.09 9.810 9.810 6,610 +0.65(+7.10%)
Dec 29, 2023 9.160 0 -0.17(-1.82%)
Dec 28, 2023 9.490 9.490 9.260 9.330 5,700 -0.18(-1.89%)
Dec 27, 2023 9.460 9.510 9.300 9.510 23,596 +0.04(+0.42%)
Dec 22, 2023 9.470 0 +0.12(+1.28%)
Dec 21, 2023 9.350 9.420 9.350 9.350 2,150 +0.05(+0.54%)
Dec 20, 2023 9.230 9.480 9.230 9.300 3,411 +0.30(+3.33%)
Dec 19, 2023 9.140 9.140 8.960 9.000 4,348 +0.01(+0.11%)
Dec 18, 2023 9.240 9.240 8.920 8.990 5,398 -0.23(-2.49%)
Dec 15, 2023 9.030 9.220 9.030 9.220 3,014 -0.19(-2.02%)
Dec 14, 2023 9.420 9.490 9.280 9.410 15,118 -0.01(-0.11%)
Dec 13, 2023 9.170 9.420 9.170 9.420 6,145 +0.29(+3.18%)
Dec 12, 2023 9.150 9.160 9.050 9.130 1,391 -0.07(-0.76%)
Dec 11, 2023 9.460 9.460 9.000 9.200 21,137 -0.67(-6.79%)
Dec 08, 2023 9.650 9.870 9.650 9.870 7,751 +0.19(+1.96%)
Dec 07, 2023 9.690 9.700 9.570 9.680 7,330 -0.01(-0.10%)
Dec 06, 2023 9.730 9.980 9.580 9.690 35,763 +0.11(+1.15%)
Dec 05, 2023 9.300 9.620 9.300 9.580 5,931 +0.39(+4.24%)
Dec 04, 2023 9.030 9.200 9.030 9.190 15,814 +0.60(+6.98%)
Dec 01, 2023 8.400 8.600 8.400 8.590 1,630 +0.21(+2.51%)
Nov 30, 2023 8.380 8.440 8.380 8.380 909 -0.06(-0.71%)
Nov 29, 2023 8.430 8.450 8.430 8.440 3,607 -0.06(-0.71%)
Nov 28, 2023 8.500 8.500 8.500 8.500 443 +0.25(+3.03%)
Nov 27, 2023 8.250 8.360 8.250 8.250 6,435 -0.30(-3.51%)
Nov 24, 2023 8.600 8.610 8.540 8.550 3,733 +0.05(+0.59%)
Nov 23, 2023 8.500 8.510 8.380 8.500 47,737 +0.00(+0.00%)
Nov 22, 2023 8.240 8.500 8.230 8.500 7,257 +0.19(+2.29%)
Nov 21, 2023 8.420 8.420 8.200 8.310 1,048 -0.17(-2.00%)
Nov 20, 2023 8.280 8.500 8.280 8.480 3,305 +0.35(+4.31%)
Nov 17, 2023 8.060 8.130 8.060 8.130 1,104 +0.02(+0.25%)
Nov 16, 2023 8.190 8.290 8.110 8.110 1,327 -0.36(-4.25%)
Nov 15, 2023 8.220 8.520 8.220 8.470 15,250 +0.44(+5.48%)
Nov 14, 2023 8.480 8.480 7.970 8.030 4,789 -0.39(-4.63%)
Nov 13, 2023 8.520 8.520 8.380 8.420 10,327 -0.09(-1.06%)
Nov 10, 2023 8.500 8.580 8.480 8.510 13,662 +0.20(+2.41%)
Nov 09, 2023 8.430 8.490 8.220 8.310 10,237 +0.31(+3.88%)
Nov 08, 2023 8.000 8.000 8.000 8.000 358 -0.02(-0.25%)
Nov 07, 2023 7.820 8.020 7.760 8.020 2,779 +0.17(+2.17%)
Nov 06, 2023 7.780 7.900 7.780 7.850 3,580 +0.21(+2.75%)
Nov 03, 2023 7.640 7.640 7.640 7.640 139 -0.10(-1.29%)
Nov 02, 2023 7.790 7.820 7.740 7.740 6,070 -0.06(-0.77%)
Nov 01, 2023 7.710 7.800 7.690 7.800 2,641 +0.09(+1.17%)
Oct 31, 2023 7.530 7.710 7.530 7.710 4,259 +0.04(+0.52%)
Oct 30, 2023 7.770 7.790 7.630 7.670 7,592 +0.14(+1.86%)
Oct 27, 2023 7.530 7.530 7.530 7.530 475 -0.05(-0.66%)
Oct 26, 2023 7.700 7.700 7.530 7.580 18,765 -0.11(-1.43%)
Oct 25, 2023 7.720 7.750 7.690 7.690 2,908 +0.19(+2.53%)
Oct 24, 2023 7.300 7.670 7.300 7.500 41,200 +0.51(+7.30%)
Oct 23, 2023 6.810 6.990 6.810 6.990 5,421 +0.38(+5.75%)
Oct 20, 2023 6.610 6.610 6.610 6.610 237 +0.16(+2.48%)
Oct 19, 2023 6.430 6.450 6.390 6.450 4,450 +0.10(+1.57%)
Oct 17, 2023 6.350 14 -0.01(-0.16%)
Oct 16, 2023 6.250 6.590 6.250 6.360 2,408 +0.29(+4.78%)
Oct 13, 2023 6.070 6.070 6.070 6.070 279 +0.02(+0.33%)
Oct 12, 2023 6.050 6.050 6.050 6.050 600 -0.15(-2.42%)
Oct 11, 2023 6.200 6.200 6.200 6.200 147 +0.18(+2.99%)
Oct 10, 2023 6.020 6.020 6.020 6.020 287 -0.32(-5.05%)
Oct 05, 2023 6.340 0 -0.04(-0.63%)
Oct 04, 2023 6.380 6.380 6.380 6.380 202 +0.07(+1.11%)
Oct 03, 2023 6.310 6.310 6.310 6.310 1,400 -0.18(-2.77%)
Oct 02, 2023 6.490 6.540 6.490 6.490 1,212 +0.26(+4.17%)
Sep 29, 2023 6.240 6.240 6.230 6.230 604 +0.10(+1.63%)
Sep 28, 2023 6.100 6.240 6.100 6.130 9,400 +0.20(+3.37%)
Sep 27, 2023 6.040 6.040 5.930 5.930 23,977 -0.02(-0.34%)
Sep 26, 2023 6.040 6.040 5.950 5.950 2,413 -0.08(-1.33%)
Sep 25, 2023 6.040 6.040 6.030 6.030 5,541 -0.03(-0.50%)
Sep 22, 2023 6.000 6.060 6.000 6.060 3,662 -0.04(-0.66%)
Sep 21, 2023 6.070 6.120 6.070 6.100 8,618 -0.02(-0.33%)
Sep 18, 2023 6.120 0 +0.11(+1.83%)
Sep 15, 2023 5.990 6.020 5.980 6.010 2,094 -0.04(-0.66%)
Sep 14, 2023 6.050 6.050 6.050 6.050 254 +0.06(+1.00%)
Sep 13, 2023 6.050 6.050 5.970 5.990 1,203 +0.00(+0.00%)
Sep 12, 2023 5.950 5.990 5.950 5.990 1,346 +0.24(+4.17%)
Sep 11, 2023 5.990 5.990 5.750 5.750 4,900 -0.24(-4.01%)
Sep 08, 2023 5.990 5.990 5.990 5.990 215 -0.01(-0.17%)
Sep 07, 2023 6.050 6.050 5.960 6.000 2,200 -0.06(-0.99%)
Sep 06, 2023 6.040 6.060 6.040 6.060 202 +0.08(+1.34%)
Sep 05, 2023 5.980 5.980 5.980 5.980 539 +0.03(+0.50%)
Sep 01, 2023 5.950 0 -0.08(-1.33%)
Aug 31, 2023 6.070 6.070 6.030 6.030 1,562 -0.24(-3.83%)
Aug 30, 2023 6.270 6.270 6.260 6.270 677 -0.17(-2.64%)
Aug 29, 2023 6.010 6.440 6.010 6.440 3,546 +0.39(+6.45%)
Aug 25, 2023 6.050 34 +0.00(+0.00%)
Aug 24, 2023 6.050 6.050 6.050 6.050 270 -0.02(-0.33%)
Aug 22, 2023 6.070 2 -0.01(-0.16%)
Aug 21, 2023 6.010 6.080 6.010 6.080 635 +0.04(+0.66%)
Aug 18, 2023 6.200 6.200 6.020 6.040 10,800 -0.39(-6.07%)
Aug 17, 2023 6.550 6.550 6.430 6.430 471 -0.24(-3.60%)
Aug 16, 2023 6.660 6.670 6.620 6.670 748 -0.03(-0.45%)
Aug 15, 2023 6.690 6.700 6.690 6.700 911 -0.10(-1.47%)
Aug 14, 2023 6.800 6.800 6.800 6.800 2,087 +0.06(+0.89%)
Aug 11, 2023 6.780 6.780 6.740 6.740 780 -0.11(-1.61%)
Aug 09, 2023 6.850 0 -0.01(-0.15%)
Aug 08, 2023 6.840 6.860 6.840 6.860 919 +0.22(+3.31%)
Aug 04, 2023 6.640 0 -0.09(-1.34%)
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.