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 (%)
Oct 30, 2020 5.690 5.800 5.300 5.480 126,700 -0.42(-7.12%)
Oct 29, 2020 5.550 6.000 5.530 5.900 72,551 +0.34(+6.12%)
Oct 28, 2020 6.010 6.010 5.410 5.560 129,813 -0.59(-9.59%)
Oct 27, 2020 5.710 6.390 5.700 6.150 163,254 +0.45(+7.89%)
Oct 26, 2020 6.700 6.700 5.270 5.700 218,754 -0.55(-8.80%)
Oct 23, 2020 6.900 6.970 6.030 6.250 205,700 -0.65(-9.42%)
Oct 22, 2020 6.230 6.950 5.900 6.900 496,271 +0.93(+15.58%)
Oct 21, 2020 4.950 6.050 4.870 5.970 389,523 +1.22(+25.68%)
Oct 20, 2020 5.170 5.170 4.710 4.750 158,591 -0.33(-6.50%)
Oct 19, 2020 5.050 5.250 5.000 5.080 107,481 +0.08(+1.70%)
Oct 16, 2020 4.970 5.080 4.950 4.995 52,600 -0.00(-0.10%)
Oct 15, 2020 4.940 5.000 4.870 5.000 48,605 -0.00(-0.10%)
Oct 14, 2020 5.030 5.150 4.910 5.005 72,997 -0.03(-0.50%)
Oct 13, 2020 5.500 5.500 5.010 5.030 120,335 -0.35(-6.51%)
Oct 12, 2020 5.240 5.550 5.100 5.380 137,569 +0.20(+3.86%)
Oct 09, 2020 5.500 5.600 5.050 5.180 190,500 -0.12(-2.26%)
Oct 08, 2020 5.180 5.430 5.070 5.300 112,618 +0.21(+4.23%)
Oct 07, 2020 5.100 5.200 4.920 5.085 34,344 +0.18(+3.78%)
Oct 06, 2020 5.000 5.250 4.860 4.900 58,995 -0.29(-5.59%)
Oct 05, 2020 4.810 5.600 4.670 5.190 133,023 +0.39(+8.13%)
Oct 02, 2020 4.880 4.940 4.670 4.800 137,200 -0.20(-4.00%)
Oct 01, 2020 5.300 5.300 4.810 5.000 202,771 -0.29(-5.48%)
Sep 30, 2020 5.270 5.300 5.120 5.290 77,200 -0.01(-0.19%)
Sep 29, 2020 5.490 5.490 5.150 5.300 148,518 -0.09(-1.67%)
Sep 28, 2020 5.750 5.800 5.320 5.390 101,570 +0.09(+1.70%)
Sep 25, 2020 5.325 5.600 5.260 5.300 151,300 +0.04(+0.77%)
Sep 24, 2020 5.700 6.140 5.200 5.260 231,863 -0.35(-6.25%)
Sep 23, 2020 6.100 7.000 5.610 5.610 143,084 -0.44(-7.30%)
Sep 22, 2020 6.000 6.250 5.910 6.052 106,821 +0.20(+3.45%)
Sep 21, 2020 6.250 6.250 5.800 5.850 113,089 -0.45(-7.11%)
Sep 18, 2020 6.580 6.650 6.100 6.298 62,500 -0.25(-3.77%)
Sep 17, 2020 6.450 6.600 6.200 6.545 51,986 +0.17(+2.59%)
Sep 16, 2020 6.350 6.600 6.250 6.380 93,731 +0.12(+1.92%)
Sep 15, 2020 6.330 6.700 6.250 6.260 106,660 -0.07(-1.03%)
Sep 14, 2020 6.610 7.000 6.300 6.325 123,990 +0.03(+0.40%)
Sep 11, 2020 6.500 6.799 6.250 6.300 138,600 -0.15(-2.33%)
Sep 10, 2020 7.300 7.300 6.450 6.450 124,388 -0.25(-3.73%)
Sep 09, 2020 6.720 7.350 6.555 6.700 134,785 +0.10(+1.52%)
Sep 08, 2020 7.400 7.400 6.300 6.600 186,290 -0.50(-7.04%)
Sep 04, 2020 6.890 7.150 6.410 7.100 131,000 +0.23(+3.35%)
Sep 03, 2020 7.200 7.250 6.665 6.870 196,863 -0.48(-6.53%)
Sep 02, 2020 8.050 8.185 7.050 7.350 356,820 -0.96(-11.55%)
Sep 01, 2020 8.370 8.700 8.250 8.310 115,985 -0.02(-0.24%)
Aug 31, 2020 8.700 8.880 8.260 8.330 150,894 -0.26(-3.03%)
Aug 28, 2020 8.805 8.880 8.350 8.590 66,200 +0.16(+1.90%)
Aug 27, 2020 8.660 8.920 8.340 8.430 81,871 -0.17(-1.98%)
Aug 26, 2020 8.740 8.775 8.300 8.600 171,172 -0.19(-2.16%)
Aug 25, 2020 9.240 9.240 8.400 8.790 85,571 -0.29(-3.19%)
Aug 24, 2020 9.170 9.750 8.900 9.080 80,117 +0.07(+0.78%)
Aug 21, 2020 8.950 9.290 8.610 9.010 175,400 +0.43(+5.01%)
Aug 20, 2020 9.550 10.19 8.400 8.580 787,688 -1.09(-11.27%)
Aug 19, 2020 10.80 10.80 9.270 9.670 236,306 -1.23(-11.28%)
Aug 18, 2020 11.64 11.64 10.63 10.90 120,849 -0.78(-6.68%)
Aug 17, 2020 10.87 12.03 10.85 11.68 304,096 +0.84(+7.75%)
Aug 14, 2020 10.30 10.87 10.00 10.84 122,100 +0.98(+9.94%)
Aug 13, 2020 9.450 10.02 9.450 9.860 59,168 +0.54(+5.74%)
Aug 12, 2020 9.300 9.540 9.250 9.325 65,031 +0.07(+0.81%)
Aug 11, 2020 10.25 10.25 8.860 9.250 225,196 -0.81(-8.05%)
Aug 10, 2020 10.50 10.73 10.01 10.06 210,700 -0.20(-1.95%)
Aug 07, 2020 11.20 11.25 10.26 10.26 208,700 -1.14(-10.00%)
Aug 06, 2020 12.00 12.19 11.03 11.40 316,316 -0.84(-6.86%)
Aug 05, 2020 12.16 13.17 12.10 12.24 156,411 -0.13(-1.09%)
Aug 04, 2020 12.44 12.45 11.81 12.38 100,816 +0.13(+1.10%)
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.