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 )

15.24 +1.10 (+7.78%)
Streaming Delayed Price Updated: 3:59 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 (%)
Mar 31, 2022 10.90 10.90 10.48 10.52 27,499 -0.27(-2.50%)
Mar 30, 2022 10.82 10.95 10.73 10.79 6,257 -0.17(-1.55%)
Mar 29, 2022 11.02 11.07 10.86 10.96 12,687 -0.06(-0.54%)
Mar 28, 2022 10.50 11.09 10.50 11.02 17,177 +0.94(+9.33%)
Mar 25, 2022 10.29 10.33 10.04 10.08 7,342 -0.03(-0.30%)
Mar 24, 2022 9.810 10.14 9.810 10.11 4,151 +0.43(+4.44%)
Mar 23, 2022 9.670 9.850 9.670 9.680 1,972 -0.08(-0.82%)
Mar 22, 2022 9.870 9.910 9.750 9.760 60,336 +0.25(+2.63%)
Mar 21, 2022 9.510 9.570 9.420 9.510 51,160 -0.18(-1.86%)
Mar 18, 2022 9.360 9.690 9.360 9.690 1,861 +0.29(+3.09%)
Mar 17, 2022 9.400 9.400 9.350 9.400 27,212 +0.06(+0.64%)
Mar 16, 2022 9.310 9.370 9.140 9.340 3,865 +0.22(+2.41%)
Mar 15, 2022 8.880 9.140 8.880 9.120 6,734 +0.26(+2.93%)
Mar 14, 2022 8.850 8.970 8.850 8.860 1,482 +0.06(+0.68%)
Mar 11, 2022 8.970 9.010 8.800 8.800 3,928 -0.30(-3.30%)
Mar 10, 2022 8.980 9.100 8.970 9.100 4,510 -0.44(-4.61%)
Mar 09, 2022 9.620 9.720 9.510 9.540 5,003 +0.59(+6.59%)
Mar 08, 2022 8.960 9.100 8.870 8.950 4,417 +0.34(+3.95%)
Mar 07, 2022 9.000 9.050 8.550 8.610 7,060 -0.40(-4.44%)
Mar 04, 2022 9.480 9.480 8.960 9.010 3,276 -0.58(-6.05%)
Mar 03, 2022 9.950 9.990 9.590 9.590 7,880 -0.41(-4.10%)
Mar 02, 2022 10.03 10.35 9.950 10.00 24,346 -0.17(-1.67%)
Mar 01, 2022 10.17 10.17 9.920 10.17 11,785 +0.56(+5.83%)
Feb 28, 2022 8.440 9.610 8.440 9.610 11,862 +0.56(+6.19%)
Feb 25, 2022 9.090 9.200 8.960 9.050 16,927 +0.07(+0.78%)
Feb 24, 2022 8.160 9.060 8.160 8.980 9,569 +0.22(+2.51%)
Feb 23, 2022 9.020 9.020 8.750 8.760 2,293 -0.03(-0.34%)
Feb 22, 2022 8.720 8.880 8.680 8.790 10,016 -0.52(-5.59%)
Feb 18, 2022 9.310 0 -0.25(-2.62%)
Feb 17, 2022 9.830 9.840 9.550 9.560 8,128 -0.77(-7.45%)
Feb 16, 2022 10.17 10.36 10.13 10.33 4,585 +0.03(+0.29%)
Feb 15, 2022 10.36 10.38 10.29 10.30 6,828 +0.54(+5.53%)
Feb 14, 2022 9.900 9.930 9.750 9.760 6,013 -0.05(-0.51%)
Feb 11, 2022 10.24 10.25 9.810 9.810 12,378 -0.52(-5.03%)
Feb 10, 2022 10.34 10.62 10.25 10.33 11,934 -0.22(-2.09%)
Feb 09, 2022 10.37 10.55 10.29 10.55 10,317 +0.21(+2.03%)
Feb 08, 2022 10.30 10.34 9.990 10.34 9,340 +0.01(+0.10%)
Feb 07, 2022 10.14 10.40 10.11 10.33 33,440 +0.70(+7.27%)
Feb 04, 2022 8.990 9.670 8.990 9.630 75,920 +1.13(+13.29%)
Feb 03, 2022 8.560 8.670 8.500 8.500 6,779 -0.32(-3.63%)
Feb 02, 2022 9.020 9.020 8.700 8.820 6,692 -0.23(-2.54%)
Feb 01, 2022 9.170 9.170 9.000 9.050 24,136 +0.13(+1.46%)
Jan 31, 2022 8.670 8.980 8.920 15,384 +0.23(+2.65%)
Jan 28, 2022 8.460 8.690 8.370 8.690 5,264 +0.52(+6.36%)
Jan 27, 2022 8.490 8.510 8.170 8.170 18,047 -0.33(-3.88%)
Jan 26, 2022 8.840 8.970 8.490 8.500 24,021 +0.12(+1.43%)
Jan 25, 2022 8.430 8.530 8.200 8.380 18,822 -0.13(-1.53%)
Jan 24, 2022 7.680 8.510 7.580 8.510 45,719 -0.40(-4.49%)
Jan 21, 2022 9.010 9.090 8.740 8.910 58,863 -1.08(-10.81%)
Jan 20, 2022 9.820 10.17 9.820 9.990 7,248 +0.24(+2.46%)
Jan 19, 2022 9.840 9.910 9.750 9.750 2,815 -0.04(-0.41%)
Jan 18, 2022 9.800 9.810 9.690 9.790 27,374 -0.14(-1.41%)
Jan 17, 2022 10.20 10.20 9.900 9.930 27,374 -0.30(-2.93%)
Jan 14, 2022 10.02 10.31 9.950 10.23 46,011 +0.14(+1.39%)
Jan 13, 2022 10.44 10.44 10.00 10.09 26,864 -0.30(-2.89%)
Jan 12, 2022 10.42 10.42 10.30 10.39 29,273 +0.25(+2.47%)
Jan 11, 2022 9.870 10.20 9.780 10.14 37,968 +0.26(+2.63%)
Jan 10, 2022 9.480 9.890 9.400 9.880 33,114 -0.09(-0.90%)
Jan 07, 2022 10.10 10.10 9.700 9.970 31,394 -0.54(-5.14%)
Jan 06, 2022 10.50 10.58 10.40 10.51 19,971 -0.34(-3.13%)
Jan 05, 2022 11.46 11.50 10.85 10.85 48,517 -0.58(-5.07%)
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.