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

Ethereum Classic Investment Trust (OP: ETCG )

12.01 -1.04 (-7.97%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 (%)
Apr 28, 2023 6.380 6.380 6.200 6.250 25,259 -0.03(-0.45%)
Apr 27, 2023 6.272 6.390 6.210 6.278 27,281 +0.16(+2.58%)
Apr 26, 2023 6.270 6.750 6.100 6.120 51,405 +0.01(+0.16%)
Apr 25, 2023 6.130 6.150 5.990 6.110 21,763 +0.00(+0.00%)
Apr 24, 2023 6.170 6.310 6.010 6.110 25,814 -0.14(-2.24%)
Apr 21, 2023 6.620 6.620 6.210 6.250 38,395 -0.35(-5.30%)
Apr 20, 2023 7.130 7.215 6.577 6.600 88,511 -0.53(-7.43%)
Apr 19, 2023 7.390 7.390 7.110 7.130 34,937 -0.37(-4.93%)
Apr 18, 2023 7.310 7.510 7.310 7.500 31,451 +0.18(+2.46%)
Apr 17, 2023 7.160 7.330 7.160 7.320 25,692 -0.13(-1.74%)
Apr 14, 2023 7.415 7.600 7.163 7.450 66,239 -0.01(-0.13%)
Apr 13, 2023 7.355 7.600 7.250 7.460 62,844 +0.36(+5.07%)
Apr 12, 2023 7.150 7.440 7.060 7.100 53,722 -0.02(-0.28%)
Apr 11, 2023 7.030 7.420 7.030 7.120 76,719 +0.09(+1.28%)
Apr 10, 2023 6.910 7.045 6.690 7.030 79,178 +0.06(+0.86%)
Apr 06, 2023 7.040 7.040 6.770 6.970 19,230 -0.14(-1.97%)
Apr 05, 2023 6.740 7.120 6.730 7.110 19,807 +0.10(+1.43%)
Apr 04, 2023 6.930 7.100 6.860 7.010 63,162 +0.19(+2.79%)
Apr 03, 2023 6.830 6.920 6.630 6.820 30,921 -0.08(-1.16%)
Mar 31, 2023 6.740 6.900 6.660 6.900 67,226 +0.16(+2.37%)
Mar 30, 2023 6.660 6.790 6.100 6.740 71,688 +0.18(+2.74%)
Mar 29, 2023 6.180 6.820 6.180 6.560 71,312 +0.50(+8.25%)
Mar 28, 2023 5.930 6.200 5.930 6.060 32,026 +0.00(+0.00%)
Mar 27, 2023 6.240 6.280 5.950 6.060 43,779 -0.22(-3.50%)
Mar 24, 2023 6.764 6.880 6.210 6.280 36,760 -0.56(-8.19%)
Mar 23, 2023 6.140 6.917 6.110 6.840 94,706 +0.67(+10.86%)
Mar 22, 2023 6.660 6.930 5.970 6.170 76,340 -0.51(-7.63%)
Mar 21, 2023 6.300 6.820 6.260 6.680 65,917 +0.38(+6.03%)
Mar 20, 2023 6.090 6.500 5.950 6.300 98,127 +0.49(+8.43%)
Mar 17, 2023 5.500 6.378 5.500 5.810 192,725 +0.43(+7.99%)
Mar 16, 2023 5.290 5.397 5.250 5.380 32,647 +0.14(+2.67%)
Mar 15, 2023 5.450 5.515 4.920 5.240 52,136 -0.26(-4.73%)
Mar 14, 2023 5.700 6.000 5.440 5.500 86,449 +0.04(+0.73%)
Mar 13, 2023 5.350 5.900 5.190 5.460 124,382 +0.21(+4.00%)
Mar 10, 2023 5.000 5.570 4.950 5.250 83,487 +0.15(+2.94%)
Mar 09, 2023 5.110 5.200 5.010 5.100 75,919 -0.03(-0.49%)
Mar 08, 2023 5.560 5.865 4.890 5.125 201,022 -0.43(-7.82%)
Mar 07, 2023 5.310 6.010 5.290 5.560 77,997 +0.25(+4.71%)
Mar 06, 2023 5.410 5.500 4.610 5.310 72,283 -0.11(-2.03%)
Mar 03, 2023 5.980 5.980 5.200 5.420 141,576 -0.68(-11.15%)
Mar 02, 2023 6.280 6.425 6.082 6.100 53,347 -0.51(-7.72%)
Mar 01, 2023 6.655 6.700 6.550 6.610 6,801 -0.04(-0.60%)
Feb 28, 2023 6.620 6.770 6.590 6.650 34,554 +0.08(+1.22%)
Feb 27, 2023 6.700 6.810 6.570 6.570 33,692 +0.04(+0.61%)
Feb 24, 2023 6.650 6.654 6.425 6.530 39,336 -0.16(-2.39%)
Feb 23, 2023 6.779 6.790 6.620 6.690 28,919 +0.02(+0.30%)
Feb 22, 2023 6.720 6.810 6.600 6.670 29,035 -0.11(-1.62%)
Feb 21, 2023 6.550 6.820 6.550 6.780 55,809 +0.21(+3.20%)
Feb 17, 2023 6.360 6.570 6.300 6.570 62,700 +0.22(+3.46%)
Feb 16, 2023 6.380 6.723 6.260 6.350 83,644 +0.09(+1.37%)
Feb 15, 2023 5.800 6.290 5.800 6.264 76,591 +0.49(+8.56%)
Feb 14, 2023 5.510 5.810 5.510 5.770 49,548 +0.26(+4.72%)
Feb 13, 2023 5.850 5.880 5.470 5.510 98,128 -0.14(-2.48%)
Feb 10, 2023 5.570 5.830 5.550 5.650 108,822 -0.03(-0.53%)
Feb 09, 2023 5.730 5.950 5.610 5.680 87,312 -0.09(-1.56%)
Feb 08, 2023 5.810 5.825 5.690 5.770 74,985 +0.01(+0.17%)
Feb 07, 2023 5.790 5.810 5.530 5.760 93,617 -0.05(-0.86%)
Feb 06, 2023 5.850 5.970 5.750 5.810 31,895 -0.02(-0.34%)
Feb 03, 2023 5.700 6.298 5.700 5.830 63,157 +0.07(+1.22%)
Feb 02, 2023 5.580 6.120 5.574 5.760 86,445 +0.15(+2.67%)
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.