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

Ethereum Classic Investment Trust (OP: ETCG )

12.61 +1.06 (+9.18%)
Streaming Delayed Price Updated: 3:40 PM EDT, May 15, 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 (%)
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%)
Aug 03, 2020 11.70 13.77 11.56 12.24 169,303 +0.70(+6.07%)
Jul 31, 2020 11.75 11.89 11.36 11.54 108,500 +0.24(+2.12%)
Jul 30, 2020 12.93 12.99 11.05 11.30 228,355 -1.90(-14.39%)
Jul 29, 2020 13.40 13.87 12.66 13.20 200,836 -0.20(-1.49%)
Jul 28, 2020 13.29 14.25 12.46 13.40 250,936 +1.55(+13.08%)
Jul 27, 2020 11.70 12.60 11.31 11.85 270,019 +1.55(+15.05%)
Jul 24, 2020 11.15 11.25 9.754 10.30 151,800 -0.75(-6.79%)
Jul 23, 2020 10.45 11.68 10.23 11.05 208,147 +0.90(+8.87%)
Jul 22, 2020 9.710 10.20 9.705 10.15 58,574 +0.45(+4.64%)
Jul 21, 2020 8.900 9.770 8.800 9.700 52,497 +0.95(+10.86%)
Jul 20, 2020 8.900 8.950 8.400 8.750 54,389 -0.05(-0.57%)
Jul 17, 2020 9.000 9.050 8.340 8.800 111,300 -0.34(-3.72%)
Jul 16, 2020 8.980 9.140 8.890 9.140 80,568 -0.09(-0.98%)
Jul 15, 2020 9.150 9.250 9.080 9.230 29,404 +0.08(+0.87%)
Jul 14, 2020 9.440 9.440 9.080 9.150 43,022 +0.02(+0.22%)
Jul 13, 2020 9.300 10.25 9.100 9.130 50,185 -0.37(-3.89%)
Jul 10, 2020 9.350 9.510 9.080 9.500 50,300 +0.00(+0.00%)
Jul 09, 2020 10.18 10.50 9.350 9.500 78,734 -0.65(-6.40%)
Jul 08, 2020 9.120 10.40 9.120 10.15 88,841 +1.12(+12.40%)
Jul 07, 2020 9.275 9.550 9.010 9.030 42,504 -0.17(-1.85%)
Jul 06, 2020 9.340 10.00 9.200 9.200 81,529 +0.10(+1.10%)
Jul 02, 2020 10.18 10.38 9.100 9.100 103,100 -1.08(-10.61%)
Jul 01, 2020 9.680 10.33 9.420 10.18 120,030 +0.61(+6.37%)
Jun 30, 2020 8.797 9.890 8.760 9.570 108,948 +0.95(+11.02%)
Jun 29, 2020 8.700 9.460 8.560 8.620 87,572 -0.23(-2.60%)
Jun 26, 2020 8.900 9.380 8.280 8.850 171,200 -0.07(-0.78%)
Jun 25, 2020 10.30 10.30 8.700 8.920 235,947 -0.68(-7.08%)
Jun 24, 2020 11.00 11.00 9.550 9.600 236,658 -1.59(-14.21%)
Jun 23, 2020 10.32 11.55 10.32 11.19 76,688 +1.02(+10.03%)
Jun 22, 2020 11.15 12.00 10.14 10.17 236,851 -1.02(-9.12%)
Jun 19, 2020 11.66 12.36 10.80 11.19 91,000 -0.61(-5.17%)
Jun 18, 2020 12.40 12.40 11.58 11.80 55,235 -0.54(-4.38%)
Jun 17, 2020 12.75 12.97 11.76 12.34 106,280 -0.54(-4.19%)
Jun 16, 2020 12.30 13.25 12.00 12.88 107,259 +1.23(+10.56%)
Jun 15, 2020 13.03 13.03 11.35 11.65 183,892 -1.65(-12.41%)
Jun 12, 2020 12.73 13.69 12.65 13.30 52,200 +0.52(+4.07%)
Jun 11, 2020 15.05 15.05 12.32 12.78 191,697 -2.42(-15.92%)
Jun 10, 2020 14.71 15.44 14.55 15.20 71,958 +0.49(+3.33%)
Jun 09, 2020 15.70 15.70 14.50 14.71 80,974 -0.54(-3.54%)
Jun 08, 2020 15.20 15.57 14.40 15.25 68,142 -0.32(-2.06%)
Jun 05, 2020 16.70 16.90 14.63 15.57 161,500 -1.16(-6.93%)
Jun 04, 2020 17.15 17.15 16.00 16.73 103,767 -0.25(-1.47%)
Jun 03, 2020 16.00 17.15 15.50 16.98 96,131 +0.98(+6.13%)
Jun 02, 2020 16.09 17.39 14.40 16.00 210,157 +0.89(+5.89%)
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.