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

Ethereum Classic Investment Trust (OP: ETCG )

15.21 +0.29 (+1.94%)
Streaming Delayed Price Updated: 12:27 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 31, 2022 8.030 8.040 7.265 7.545 67,095 -0.48(-5.98%)
Oct 28, 2022 7.830 8.170 7.690 8.025 46,155 +0.08(+1.07%)
Oct 27, 2022 8.300 8.490 7.580 7.940 82,391 -0.16(-1.98%)
Oct 26, 2022 7.790 9.150 7.150 8.100 408,376 +0.47(+6.16%)
Oct 25, 2022 6.500 7.670 6.440 7.630 136,557 +1.13(+17.38%)
Oct 24, 2022 6.530 6.600 6.340 6.500 43,344 -0.01(-0.15%)
Oct 21, 2022 6.480 6.530 6.320 6.510 29,804 +0.08(+1.25%)
Oct 20, 2022 6.650 6.865 6.400 6.430 38,944 -0.28(-4.18%)
Oct 19, 2022 6.630 6.780 6.550 6.710 47,590 +0.07(+1.05%)
Oct 18, 2022 6.650 6.810 6.420 6.640 56,810 +0.01(+0.15%)
Oct 17, 2022 6.700 7.000 6.500 6.630 43,348 +0.03(+0.45%)
Oct 14, 2022 6.888 7.185 6.550 6.600 73,132 -0.06(-0.90%)
Oct 13, 2022 6.150 6.960 6.090 6.660 42,411 -0.21(-3.06%)
Oct 12, 2022 6.535 6.870 6.320 6.870 79,911 +0.15(+2.23%)
Oct 11, 2022 6.860 6.900 6.445 6.720 53,796 -0.28(-4.00%)
Oct 10, 2022 7.500 7.550 6.760 7.000 59,587 -0.55(-7.28%)
Oct 07, 2022 7.700 7.700 7.490 7.550 31,698 -0.27(-3.45%)
Oct 06, 2022 8.100 8.180 7.750 7.820 27,442 +0.06(+0.71%)
Oct 05, 2022 7.760 7.940 7.540 7.765 26,887 -0.22(-2.76%)
Oct 04, 2022 7.930 8.100 7.700 7.985 62,579 +0.31(+3.97%)
Oct 03, 2022 7.760 7.850 7.550 7.680 18,983 +0.04(+0.52%)
Sep 30, 2022 7.500 7.930 7.500 7.640 25,565 +0.10(+1.33%)
Sep 29, 2022 7.710 7.850 7.510 7.540 22,153 -0.17(-2.20%)
Sep 28, 2022 7.730 7.980 7.420 7.710 59,100 -0.39(-4.81%)
Sep 27, 2022 7.880 8.590 7.770 8.100 94,963 +0.32(+4.11%)
Sep 26, 2022 7.550 7.980 7.400 7.780 47,753 +0.33(+4.43%)
Sep 23, 2022 8.000 8.000 7.320 7.450 125,156 -0.72(-8.81%)
Sep 22, 2022 8.570 8.570 7.970 8.170 78,916 -0.41(-4.78%)
Sep 21, 2022 8.550 9.269 8.510 8.580 87,537 +0.07(+0.82%)
Sep 20, 2022 8.650 9.045 8.510 8.510 118,813 -0.67(-7.30%)
Sep 19, 2022 8.600 9.480 8.510 9.180 185,496 -0.84(-8.38%)
Sep 16, 2022 10.20 10.24 9.660 10.02 188,076 -1.08(-9.73%)
Sep 15, 2022 11.45 11.83 10.25 11.10 197,819 -0.38(-3.31%)
Sep 14, 2022 11.30 11.84 11.10 11.48 97,329 +0.39(+3.52%)
Sep 13, 2022 11.87 11.88 10.92 11.09 249,489 -1.41(-11.28%)
Sep 12, 2022 13.05 13.23 12.36 12.50 122,852 -0.30(-2.34%)
Sep 09, 2022 13.00 13.50 12.45 12.80 198,209 +0.69(+5.70%)
Sep 08, 2022 11.44 12.15 11.38 12.11 84,320 +0.61(+5.30%)
Sep 07, 2022 11.30 12.39 11.30 11.50 139,099 +0.19(+1.68%)
Sep 06, 2022 12.91 13.90 10.63 11.31 419,062 +0.50(+4.63%)
Sep 02, 2022 11.60 12.07 10.71 10.81 135,106 -0.29(-2.61%)
Sep 01, 2022 11.52 11.80 10.53 11.10 143,463 -1.04(-8.57%)
Aug 31, 2022 11.60 12.47 11.55 12.14 81,265 +0.47(+4.03%)
Aug 30, 2022 11.84 12.25 11.09 11.67 108,900 -0.23(-1.93%)
Aug 29, 2022 11.25 12.05 11.14 11.90 115,901 -0.05(-0.42%)
Aug 26, 2022 13.72 14.09 11.50 11.95 256,609 -1.60(-11.81%)
Aug 25, 2022 13.08 14.07 12.93 13.55 123,772 +0.48(+3.67%)
Aug 24, 2022 12.20 13.07 11.78 13.07 92,728 +0.85(+6.96%)
Aug 23, 2022 12.00 12.67 12.00 12.22 130,310 +0.70(+6.08%)
Aug 22, 2022 11.20 11.55 10.21 11.52 298,328 -0.32(-2.70%)
Aug 19, 2022 12.55 12.57 11.58 11.84 258,473 -2.41(-16.91%)
Aug 18, 2022 12.99 14.55 12.96 14.25 159,037 +1.45(+11.33%)
Aug 17, 2022 14.05 14.12 12.75 12.80 160,502 -1.32(-9.35%)
Aug 16, 2022 15.50 15.61 14.12 14.12 117,764 -1.59(-10.12%)
Aug 15, 2022 15.64 16.35 15.14 15.71 171,026 +0.01(+0.06%)
Aug 12, 2022 14.01 16.21 13.85 15.70 251,709 +1.49(+10.49%)
Aug 11, 2022 13.99 15.00 13.53 14.21 224,605 +0.98(+7.41%)
Aug 10, 2022 12.52 13.44 12.52 13.23 102,173 +1.08(+8.89%)
Aug 09, 2022 12.53 12.77 12.05 12.15 84,097 -0.89(-6.81%)
Aug 08, 2022 12.36 13.57 12.36 13.04 201,747 +0.81(+6.61%)
Aug 05, 2022 12.29 13.78 11.70 12.23 232,061 -0.13(-1.05%)
Aug 04, 2022 13.00 13.66 12.26 12.36 167,085 -1.28(-9.38%)
Aug 03, 2022 12.95 13.94 12.92 13.64 200,760 +0.69(+5.33%)
Aug 02, 2022 11.28 15.27 11.25 12.95 507,644 +1.79(+16.04%)
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.