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

Ethereum Classic Investment Trust (OP: ETCG )

13.16 +0.68 (+5.45%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 17, 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 29, 2020 14.01 14.39 13.40 13.70 60,000 -0.29(-2.07%)
May 28, 2020 13.61 14.19 13.30 13.99 57,836 +0.35(+2.57%)
May 27, 2020 13.40 14.10 12.85 13.64 55,073 +0.63(+4.84%)
May 26, 2020 13.01 13.73 12.15 13.01 59,773 +0.00(+0.00%)
May 22, 2020 12.25 14.50 12.00 13.01 58,200 +0.76(+6.20%)
May 21, 2020 13.06 13.45 11.30 12.25 81,829 -0.98(-7.41%)
May 20, 2020 14.18 14.18 13.00 13.23 91,532 -0.70(-4.99%)
May 19, 2020 14.35 14.55 13.70 13.93 59,756 -0.54(-3.77%)
May 18, 2020 14.75 15.75 14.25 14.47 52,517 -0.04(-0.28%)
May 15, 2020 15.60 15.65 14.50 14.51 85,500 -0.90(-5.84%)
May 14, 2020 16.05 16.75 15.05 15.41 94,993 -0.19(-1.22%)
May 13, 2020 15.38 16.65 15.38 15.60 79,397 +0.34(+2.23%)
May 12, 2020 14.35 15.90 14.11 15.26 65,979 +0.56(+3.81%)
May 11, 2020 16.40 16.40 14.10 14.70 183,687 -2.00(-11.98%)
May 08, 2020 16.51 17.44 16.08 16.70 87,200 +0.70(+4.37%)
May 07, 2020 15.66 16.75 15.28 16.00 113,021 +0.72(+4.75%)
May 06, 2020 15.20 15.58 15.15 15.28 53,505 +0.28(+1.83%)
May 05, 2020 14.79 15.35 14.70 15.00 44,266 +0.45(+3.09%)
May 04, 2020 13.57 14.73 13.57 14.55 54,288 +0.99(+7.30%)
May 01, 2020 14.55 14.89 13.56 13.56 71,700 -0.67(-4.71%)
Apr 30, 2020 15.20 15.20 13.29 14.23 72,679 -0.62(-4.18%)
Apr 29, 2020 14.72 15.63 14.50 14.85 109,657 +1.10(+8.00%)
Apr 28, 2020 13.35 13.75 13.30 13.75 21,743 +0.45(+3.38%)
Apr 27, 2020 15.11 15.15 13.25 13.30 73,352 -0.52(-3.76%)
Apr 24, 2020 14.00 14.90 12.62 13.82 119,100 -0.18(-1.29%)
Apr 23, 2020 12.69 14.47 12.61 14.00 110,869 +1.50(+12.00%)
Apr 22, 2020 12.10 12.75 12.10 12.50 50,981 +0.72(+6.11%)
Apr 21, 2020 11.75 11.95 10.85 11.78 52,306 +0.03(+0.26%)
Apr 20, 2020 11.30 12.75 11.29 11.75 98,380 +0.45(+3.98%)
Apr 17, 2020 11.75 11.75 11.07 11.30 30,600 -0.35(-3.00%)
Apr 16, 2020 11.40 12.20 11.12 11.65 68,457 +0.92(+8.57%)
Apr 15, 2020 10.90 10.90 10.02 10.73 47,084 -0.17(-1.56%)
Apr 14, 2020 10.30 11.50 10.00 10.90 36,955 +0.55(+5.31%)
Apr 13, 2020 10.65 10.80 9.400 10.35 74,425 -0.65(-5.91%)
Apr 09, 2020 11.81 12.20 10.55 11.00 58,900 -0.45(-3.93%)
Apr 08, 2020 10.43 11.95 10.42 11.45 64,135 +1.04(+9.99%)
Apr 07, 2020 11.40 12.76 10.10 10.41 102,598 -0.79(-7.05%)
Apr 06, 2020 9.900 11.74 9.800 11.20 132,097 +2.18(+24.17%)
Apr 03, 2020 9.304 9.460 8.800 9.020 39,400 +0.28(+3.20%)
Apr 02, 2020 8.300 9.790 8.210 8.740 175,616 +0.69(+8.57%)
Apr 01, 2020 8.380 8.450 8.010 8.050 63,180 -0.31(-3.73%)
Mar 31, 2020 8.650 8.850 8.350 8.362 56,339 -0.49(-5.51%)
Mar 30, 2020 8.520 9.750 8.110 8.850 79,652 +0.33(+3.87%)
Mar 27, 2020 9.010 9.010 8.010 8.520 67,600 -0.58(-6.37%)
Mar 26, 2020 9.400 9.650 9.000 9.100 50,416 -0.30(-3.19%)
Mar 25, 2020 10.00 10.20 9.250 9.400 73,865 -0.90(-8.74%)
Mar 24, 2020 9.680 11.65 9.660 10.30 87,541 +0.82(+8.65%)
Mar 23, 2020 9.190 9.900 8.620 9.480 44,331 +0.83(+9.60%)
Mar 20, 2020 9.350 9.890 8.400 8.650 78,500 +0.33(+3.97%)
Mar 19, 2020 8.000 9.900 8.000 8.320 117,152 +1.02(+13.97%)
Mar 18, 2020 7.800 8.490 6.550 7.300 70,338 -0.74(-9.20%)
Mar 17, 2020 7.050 8.700 6.200 8.040 83,172 +0.99(+14.04%)
Mar 16, 2020 7.400 8.000 6.660 7.050 78,939 -1.70(-19.43%)
Mar 13, 2020 8.550 9.950 7.600 8.750 138,200 +0.76(+9.51%)
Mar 12, 2020 8.250 9.890 7.000 7.990 204,542 -2.31(-22.43%)
Mar 11, 2020 11.45 11.84 9.350 10.30 119,630 -1.00(-8.85%)
Mar 10, 2020 12.40 12.40 11.20 11.30 69,127 +0.10(+0.89%)
Mar 09, 2020 13.00 13.00 10.92 11.20 128,271 -4.38(-28.11%)
Mar 06, 2020 15.74 15.88 14.11 15.58 83,900 +0.00(+0.00%)
Mar 05, 2020 15.31 16.51 15.00 15.58 102,313 +1.28(+8.95%)
Mar 04, 2020 15.00 15.00 13.48 14.30 152,612 -0.70(-4.67%)
Mar 03, 2020 16.00 16.16 14.64 15.00 65,476 -1.00(-6.25%)
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.