BIT shares (GBTC) daily trading summary:
! OTX ! OTX ! FRT ! FRT ! FRT ! FRT ! FRT !
Date ! PRLO ! PRHI ! PRLO ! PRHI ! VSHR ! VUSD ! PRAV ! OBS
-----------+-------+-------+-------+--------+--------+------------+-----------+----------
2015-05-04 | 37.98 | 42.00 | . | 200.00 | 765 | . | . | (*0)(*1)
2015-05-05 | 55.00 | 94.86 | 50.00 | 175.00 | 435 | 32198.00 | 74.01839 | (*0)
2015-05-06 | . | . | 65.00 | 68.00 | 125 | 8268.50 | 66.14800 | (*0)
2015-05-07 | 40.00 | 66.00 | 40.00 | 86.00 | 2844 | 163651.00 | 57.54255 |
2015-05-08 | 49.00 | 59.00 | 49.00 | 59.00 | 14807 | 750019.70 | 50.65305 |
2015-05-11 | 50.00 | 57.95 | 49.50 | 57.95 | 2756 | 143247.34 | 51.97654 |
2015-05-12 | 49.00 | 50.01 | 49.00 | 52.25 | 2286 | 113299.25 | 49.56223 |
2015-05-13 | 49.00 | 49.00 | 49.00 | 50.00 | 327 | 16113.10 | 49.27554 |
2015-05-14 | 44.00 | 49.00 | 44.00 | 49.95 | 20894 | 1004923.74 | 48.09628 | (*2)
2015-05-15 | 38.00 | 45.00 | 38.00 | 45.00 | 2320 | 97444.35 | 42.00188 |
2015-05-18 | 27.15 | 38.00 | 27.15 | 38.00 | 4950 | 158115.83 | 31.94259 |
2015-05-19 | 27.90 | 29.50 | 27.89 | 29.90 | 4308 | 122327.92 | 28.39552 |
"OTX" data from
the GBTC quote page at OTCQX.
"FRT" data from
the Freerealtime site, except those flagged (*0) and (*1) (see below).
PRLO = Lowest price in specified day.
PRHI = Highest price in the specified day.
VSHR = Number of shares traded in day.
VUSD = Trade volume in USD (sum over all trades of num of shares times price per share).
PRAV = Average price in day = VUSD/VSHR.
OBSERVATIONS:
(*0) The "FRT" price range for this entry was obtained from
this post.
(*1) For 2015-05-04, the values of PRLO, VSHR, VUSD, and PRAV could not
be determined; the value of VSHR was taken from the OTCQX page.
(*2) The summary pages at OTCQX and FreeRealTime.com say 19894, but
adding the FreeRealTime list of trades we get 20894 (1000 more). The
VSHR value given is the latter. There were 2 trades near the end of the
day; perhaps one was undoing the other?