Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ether Cap Corp (OP: DTSRF )

4.580 UNCHANGED
Streaming Delayed Price Updated: 2:32 PM EDT, Jun 7, 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 3.182 3.200 2.900 3.050 53,222 -0.26(-7.78%)
May 27, 2021 3.400 3.400 3.250 3.307 21,120 -0.09(-2.73%)
May 26, 2021 3.160 3.490 3.160 3.400 59,069 +0.19(+5.98%)
May 25, 2021 3.250 3.300 3.040 3.208 14,114 -0.09(-2.78%)
May 24, 2021 2.500 3.950 2.500 3.300 40,476 +0.30(+10.00%)
May 21, 2021 4.000 4.000 2.910 3.000 97,299 -0.36(-10.71%)
May 20, 2021 4.000 4.999 3.240 3.360 122,623 +0.33(+10.79%)
May 19, 2021 3.500 3.640 2.500 3.033 243,743 -0.60(-16.56%)
May 18, 2021 3.750 3.900 3.570 3.635 44,608 -0.18(-4.60%)
May 17, 2021 3.406 4.000 3.380 3.810 103,057 -0.44(-10.35%)
May 14, 2021 4.250 4.360 4.050 4.250 44,046 +0.34(+8.76%)
May 13, 2021 3.900 4.080 3.710 3.908 188,240 -0.53(-11.99%)
May 12, 2021 4.630 4.793 4.162 4.440 129,346 +0.03(+0.68%)
May 11, 2021 4.460 4.840 4.000 4.410 119,323 -0.04(-0.87%)
May 10, 2021 4.504 4.850 4.130 4.449 229,216 +0.45(+11.21%)
May 07, 2021 4.180 4.257 3.920 4.000 137,931 +0.00(+0.00%)
May 06, 2021 5.000 5.000 3.900 4.000 277,181 -0.33(-7.58%)
May 05, 2021 4.700 4.700 4.100 4.328 203,106 +0.27(+6.60%)
May 04, 2021 4.123 4.290 3.900 4.060 244,019 +0.17(+4.37%)
May 03, 2021 3.364 3.950 3.340 3.890 320,427 +0.77(+24.68%)
Apr 30, 2021 3.200 3.200 3.050 3.120 65,300 +0.06(+1.96%)
Apr 29, 2021 3.160 3.290 3.010 3.060 65,534 -0.10(-3.16%)
Apr 28, 2021 3.350 3.350 3.035 3.160 58,092 +0.08(+2.60%)
Apr 27, 2021 3.000 3.146 3.000 3.080 39,850 -0.06(-1.91%)
Apr 26, 2021 3.075 3.160 2.990 3.140 38,143 +0.21(+7.17%)
Apr 23, 2021 3.080 3.110 2.740 2.930 66,700 -0.16(-5.11%)
Apr 22, 2021 2.920 3.380 2.920 3.088 65,685 +0.12(+3.96%)
Apr 21, 2021 2.930 3.060 2.910 2.970 49,268 +0.06(+2.02%)
Apr 20, 2021 2.950 2.950 2.640 2.911 50,475 +0.16(+5.87%)
Apr 19, 2021 2.800 3.500 2.560 2.750 93,985 -0.26(-8.75%)
Apr 16, 2021 3.400 3.400 3.010 3.014 66,000 -0.13(-4.09%)
Apr 15, 2021 3.200 3.260 2.970 3.142 116,396 +0.26(+9.10%)
Apr 14, 2021 3.125 3.240 2.880 2.880 115,040 -0.20(-6.49%)
Apr 13, 2021 2.800 3.090 2.740 3.080 105,335 +0.40(+15.06%)
Apr 12, 2021 2.779 2.779 2.600 2.677 21,514 +0.04(+1.47%)
Apr 09, 2021 2.672 2.721 2.638 2.638 16,100 -0.02(-0.82%)
Apr 08, 2021 2.638 2.700 2.590 2.660 48,457 +0.14(+5.75%)
Apr 07, 2021 2.565 2.680 2.447 2.515 30,292 -0.15(-5.81%)
Apr 06, 2021 2.780 2.780 2.560 2.670 110,713 -0.02(-0.74%)
Apr 05, 2021 2.490 3.000 2.460 2.690 324,872 +0.31(+13.03%)
Apr 01, 2021 2.467 2.490 2.333 2.380 41,600 -0.02(-0.79%)
Mar 31, 2021 2.210 2.399 2.210 2.399 9,370 +0.14(+6.15%)
Mar 30, 2021 2.400 2.400 2.220 2.260 22,402 -0.11(-4.54%)
Mar 29, 2021 2.290 2.425 2.240 2.368 45,020 +0.16(+7.13%)
Mar 26, 2021 2.160 2.310 2.130 2.210 16,500 +0.23(+11.62%)
Mar 25, 2021 2.000 2.490 1.970 1.980 103,059 -0.20(-9.01%)
Mar 24, 2021 2.224 2.367 2.176 2.176 22,877 -0.02(-0.97%)
Mar 23, 2021 2.329 2.362 2.197 2.197 30,825 -0.17(-7.28%)
Mar 22, 2021 2.450 2.490 2.349 2.370 30,913 -0.07(-2.87%)
Mar 19, 2021 2.330 2.490 2.311 2.440 26,000 +0.11(+4.77%)
Mar 18, 2021 2.376 2.483 2.329 2.329 30,441 -0.11(-4.68%)
Mar 17, 2021 2.780 2.780 2.048 2.443 83,188 +0.06(+2.36%)
Mar 16, 2021 2.416 2.470 2.354 2.387 47,459 -0.04(-1.56%)
Mar 15, 2021 2.526 2.526 2.300 2.425 80,959 -0.02(-0.62%)
Mar 12, 2021 2.501 2.510 2.400 2.440 13,700 -0.06(-2.40%)
Mar 11, 2021 2.616 2.950 2.450 2.500 44,820 -0.08(-3.10%)
Mar 10, 2021 2.704 3.250 2.489 2.580 60,235 -0.47(-15.41%)
Mar 09, 2021 2.847 3.050 2.779 3.050 65,919 +0.33(+12.05%)
Mar 08, 2021 2.600 3.000 2.550 2.722 66,805 +0.12(+4.69%)
Mar 05, 2021 2.486 2.950 2.250 2.600 131,200 +0.23(+9.70%)
Mar 04, 2021 2.512 3.000 2.260 2.370 78,939 -0.32(-11.94%)
Mar 03, 2021 2.690 2.720 2.500 2.691 49,425 +0.23(+9.43%)
Mar 02, 2021 2.810 2.810 2.300 2.459 67,980 -0.24(-8.82%)
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.