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

Ethereum Classic Investment Trust (OP: ETCG )

14.70 -0.22 (-1.49%)
Streaming Delayed Price Updated: 3:58 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 (%)
Nov 29, 2019 9.550 9.890 9.550 9.890 1,300 +0.39(+4.08%)
Nov 27, 2019 9.070 9.900 9.070 9.502 26,300 +0.34(+3.74%)
Nov 26, 2019 9.200 9.280 9.100 9.160 4,145 +0.06(+0.66%)
Nov 25, 2019 9.060 9.250 8.830 9.100 22,327 +0.05(+0.52%)
Nov 22, 2019 9.100 9.350 8.610 9.053 28,200 -0.40(-4.21%)
Nov 21, 2019 9.200 9.450 8.740 9.450 32,330 +0.10(+1.07%)
Nov 20, 2019 9.300 9.700 9.060 9.350 17,759 -0.10(-1.06%)
Nov 19, 2019 9.410 9.780 9.300 9.450 16,673 +0.13(+1.39%)
Nov 18, 2019 9.050 10.10 9.050 9.320 49,259 -0.33(-3.42%)
Nov 15, 2019 10.24 10.27 9.570 9.650 22,100 -0.55(-5.39%)
Nov 14, 2019 9.790 10.35 9.790 10.20 18,118 +0.20(+2.00%)
Nov 13, 2019 11.20 11.22 9.800 10.00 32,748 -1.20(-10.71%)
Nov 12, 2019 10.97 11.50 10.77 11.20 21,223 +0.40(+3.70%)
Nov 11, 2019 11.15 11.60 10.67 10.80 31,336 -0.45(-4.00%)
Nov 08, 2019 10.94 11.70 10.20 11.25 58,600 +0.31(+2.83%)
Nov 07, 2019 10.62 11.09 10.62 10.94 27,682 +0.19(+1.77%)
Nov 06, 2019 11.00 11.00 10.55 10.75 20,597 +0.05(+0.47%)
Nov 05, 2019 11.11 11.15 10.31 10.70 29,539 -0.31(-2.82%)
Nov 04, 2019 9.760 11.44 9.550 11.01 98,706 +1.32(+13.68%)
Nov 01, 2019 9.250 9.705 9.230 9.685 15,300 +0.44(+4.70%)
Oct 31, 2019 9.280 9.700 9.000 9.250 16,350 -0.04(-0.43%)
Oct 30, 2019 9.210 9.450 9.210 9.290 11,360 -0.11(-1.17%)
Oct 29, 2019 9.670 9.750 9.060 9.400 57,744 -0.26(-2.69%)
Oct 28, 2019 9.900 10.20 9.260 9.660 45,546 -0.24(-2.42%)
Oct 25, 2019 8.830 10.18 8.785 9.900 67,800 +1.11(+12.63%)
Oct 24, 2019 8.270 8.850 8.270 8.790 36,439 +0.59(+7.20%)
Oct 23, 2019 8.710 8.710 8.000 8.200 60,532 -0.90(-9.89%)
Oct 22, 2019 9.170 9.170 8.520 9.100 16,389 -0.07(-0.76%)
Oct 21, 2019 8.650 9.280 8.650 9.170 19,054 +0.65(+7.63%)
Oct 18, 2019 8.650 8.990 8.520 8.520 13,600 -0.28(-3.18%)
Oct 17, 2019 8.750 9.040 8.580 8.800 9,263 +0.05(+0.57%)
Oct 16, 2019 9.000 9.000 8.500 8.750 21,208 -0.46(-5.01%)
Oct 15, 2019 9.525 9.650 9.000 9.211 27,845 -0.29(-3.04%)
Oct 14, 2019 9.450 9.780 9.350 9.500 9,157 +0.18(+1.93%)
Oct 11, 2019 10.20 10.40 9.320 9.320 24,200 -0.59(-5.95%)
Oct 10, 2019 10.70 10.75 9.160 9.910 32,405 -0.79(-7.38%)
Oct 09, 2019 9.260 10.80 9.080 10.70 70,740 +1.22(+12.87%)
Oct 08, 2019 9.590 10.20 9.060 9.480 20,337 -0.07(-0.73%)
Oct 07, 2019 8.600 9.700 8.420 9.550 23,137 +0.95(+11.05%)
Oct 04, 2019 8.480 8.775 8.480 8.600 30,900 +0.10(+1.18%)
Oct 03, 2019 8.650 8.650 8.060 8.500 9,925 -0.15(-1.73%)
Oct 02, 2019 8.360 8.900 8.350 8.650 14,525 +0.28(+3.28%)
Oct 01, 2019 8.900 9.000 8.250 8.375 43,955 -0.53(-5.90%)
Sep 30, 2019 8.950 10.21 7.250 8.900 75,894 -0.15(-1.66%)
Sep 27, 2019 8.500 9.390 8.500 9.050 52,900 -0.50(-5.24%)
Sep 26, 2019 9.900 10.10 7.500 9.550 152,549 -0.50(-4.98%)
Sep 25, 2019 10.85 11.12 9.720 10.05 79,790 -1.11(-9.91%)
Sep 24, 2019 12.00 12.00 10.80 11.16 98,913 -0.84(-7.03%)
Sep 23, 2019 13.15 13.15 11.51 12.00 34,085 -0.30(-2.44%)
Sep 20, 2019 13.20 13.30 12.28 12.30 30,100 -0.90(-6.82%)
Sep 19, 2019 14.19 14.19 12.55 13.20 103,815 -1.20(-8.33%)
Sep 18, 2019 14.41 15.30 14.40 14.40 78,627 +0.18(+1.27%)
Sep 17, 2019 12.15 14.38 12.15 14.22 91,458 +2.17(+18.01%)
Sep 16, 2019 12.08 12.45 12.00 12.05 24,628 +0.07(+0.58%)
Sep 13, 2019 12.14 12.15 11.98 11.98 7,900 -0.02(-0.17%)
Sep 12, 2019 11.41 12.12 11.41 12.00 29,068 +0.64(+5.63%)
Sep 11, 2019 11.20 11.36 11.00 11.36 24,494 +0.29(+2.62%)
Sep 10, 2019 11.70 11.75 11.02 11.07 21,388 -0.68(-5.79%)
Sep 09, 2019 11.72 12.14 11.70 11.75 8,081 +0.03(+0.26%)
Sep 06, 2019 12.05 12.21 11.51 11.72 11,800 -0.18(-1.51%)
Sep 05, 2019 12.16 12.20 11.79 11.90 5,671 -0.24(-1.99%)
Sep 04, 2019 11.35 12.16 11.26 12.14 16,923 +0.34(+2.90%)
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.