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

Ethereum Classic Investment Trust (OP: ETCG )

15.17 +0.25 (+1.70%)
Streaming Delayed Price Updated: 12:23 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 (%)
Jan 31, 2019 7.000 7.090 6.910 7.000 6,410 +0.02(+0.29%)
Jan 30, 2019 6.990 7.120 6.910 6.980 4,553 -0.01(-0.14%)
Jan 29, 2019 6.860 7.210 6.650 6.990 24,144 +0.09(+1.30%)
Jan 28, 2019 7.000 7.390 6.360 6.900 38,276 -0.53(-7.13%)
Jan 25, 2019 7.170 7.620 7.110 7.430 15,400 +0.13(+1.78%)
Jan 24, 2019 7.300 7.570 7.280 7.300 9,441 +0.05(+0.69%)
Jan 23, 2019 7.550 7.750 7.150 7.250 5,069 -0.05(-0.68%)
Jan 22, 2019 7.510 7.700 7.150 7.300 5,690 -0.20(-2.67%)
Jan 18, 2019 7.630 7.630 7.500 7.500 3,600 -0.19(-2.47%)
Jan 17, 2019 7.200 7.740 7.200 7.690 5,941 +0.44(+6.07%)
Jan 16, 2019 7.250 7.505 7.250 7.250 15,457 -0.01(-0.14%)
Jan 15, 2019 7.600 7.750 7.260 7.260 4,764 -0.44(-5.71%)
Jan 14, 2019 7.300 7.750 7.010 7.700 19,330 +0.40(+5.48%)
Jan 11, 2019 7.082 7.720 7.060 7.300 26,500 +0.30(+4.29%)
Jan 10, 2019 7.200 7.550 6.620 7.000 21,927 -0.10(-1.41%)
Jan 09, 2019 7.200 7.550 7.080 7.100 23,984 +0.02(+0.28%)
Jan 08, 2019 7.570 8.180 7.000 7.080 52,410 -0.49(-6.47%)
Jan 07, 2019 8.000 9.000 7.570 7.570 50,260 -0.40(-5.02%)
Jan 04, 2019 9.240 9.500 7.750 7.970 52,300 +0.50(+6.62%)
Jan 03, 2019 8.000 8.000 7.330 7.475 17,790 -0.71(-8.73%)
Jan 02, 2019 6.900 8.240 6.760 8.190 39,495 +1.54(+23.16%)
Dec 31, 2018 6.310 6.980 6.050 6.650 22,900 +0.11(+1.60%)
Dec 28, 2018 5.900 7.000 5.652 6.545 35,700 +0.58(+9.78%)
Dec 27, 2018 6.500 6.850 5.710 5.962 51,106 -0.19(-3.06%)
Dec 26, 2018 6.600 6.850 5.630 6.150 43,542 -0.58(-8.62%)
Dec 24, 2018 5.640 6.730 5.500 6.730 46,100 +1.53(+29.42%)
Dec 21, 2018 5.400 5.650 5.200 5.200 26,000 -0.10(-1.89%)
Dec 20, 2018 5.350 6.050 5.060 5.300 38,010 -0.05(-0.93%)
Dec 19, 2018 5.355 5.730 5.110 5.350 75,272 +0.30(+5.94%)
Dec 18, 2018 5.500 5.700 4.950 5.050 126,036 -0.46(-8.27%)
Dec 17, 2018 5.625 5.850 5.200 5.505 45,503 -0.20(-3.42%)
Dec 14, 2018 5.740 5.850 5.600 5.700 9,500 +0.09(+1.60%)
Dec 13, 2018 6.250 6.250 5.600 5.610 11,034 -0.54(-8.78%)
Dec 12, 2018 5.550 6.450 5.550 6.150 13,371 +0.64(+11.62%)
Dec 11, 2018 5.980 6.200 5.510 5.510 11,932 -0.47(-7.86%)
Dec 10, 2018 5.850 6.380 5.850 5.980 21,027 -0.27(-4.32%)
Dec 07, 2018 5.510 6.250 5.400 6.250 26,600 +0.75(+13.64%)
Dec 06, 2018 6.550 6.550 4.655 5.500 63,531 -1.30(-19.12%)
Dec 04, 2018 7.070 7.480 6.800 6.800 20,500 -0.74(-9.81%)
Dec 03, 2018 8.150 8.150 7.150 7.540 14,692 -0.46(-5.75%)
Nov 30, 2018 7.950 8.293 7.850 8.000 6,800 +0.15(+1.91%)
Nov 29, 2018 8.400 8.400 7.700 7.850 26,415 -0.55(-6.55%)
Nov 28, 2018 8.450 8.500 7.670 8.400 26,587 +0.95(+12.75%)
Nov 27, 2018 7.610 7.650 7.260 7.450 13,611 -0.10(-1.33%)
Nov 26, 2018 8.350 8.350 7.220 7.550 41,946 -0.85(-10.12%)
Nov 23, 2018 8.400 8.410 7.800 8.400 8,000 +0.00(+0.00%)
Nov 21, 2018 8.400 8.400 8.400 0 +0.43(+5.40%)
Nov 20, 2018 8.750 9.000 7.800 7.970 38,478 -1.13(-12.42%)
Nov 19, 2018 9.550 9.590 9.060 9.100 51,819 -1.38(-13.17%)
Nov 16, 2018 9.520 10.59 9.520 10.48 4,600 +0.84(+8.71%)
Nov 15, 2018 9.900 10.64 9.240 9.640 21,613 -0.30(-3.02%)
Nov 14, 2018 11.43 11.43 9.620 9.940 35,609 -1.63(-14.09%)
Nov 13, 2018 12.25 12.25 11.31 11.57 9,321 -0.67(-5.47%)
Nov 12, 2018 12.68 12.85 12.15 12.24 4,644 +0.04(+0.33%)
Nov 09, 2018 12.70 12.70 12.00 12.20 6,200 -0.25(-2.01%)
Nov 08, 2018 13.65 13.76 12.15 12.45 15,945 -1.04(-7.73%)
Nov 07, 2018 13.05 14.05 11.78 13.49 36,815 +0.99(+7.94%)
Nov 06, 2018 12.29 13.29 12.12 12.50 20,454 +0.40(+3.31%)
Nov 05, 2018 11.00 13.05 10.95 12.10 23,021 +1.28(+11.83%)
Nov 02, 2018 10.34 10.84 10.34 10.82 6,800 +0.52(+5.05%)
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.