Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ethereum Classic Investment Trust (OP: ETCG )

12.48 -0.36 (-2.80%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 16, 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 (%)
May 31, 2019 39.01 44.70 38.00 43.06 170,300 +3.11(+7.78%)
May 30, 2019 39.30 44.97 32.70 39.95 269,273 +3.88(+10.74%)
May 29, 2019 32.47 37.25 30.60 36.08 220,655 +3.58(+11.00%)
May 28, 2019 26.40 32.50 26.40 32.50 239,155 +7.50(+30.00%)
May 24, 2019 23.21 25.00 23.08 25.00 80,400 +2.50(+11.11%)
May 23, 2019 22.73 23.89 21.20 22.50 41,500 -1.13(-4.78%)
May 22, 2019 24.50 24.89 23.63 23.63 28,985 -1.77(-6.97%)
May 21, 2019 23.55 25.70 23.00 25.40 71,650 +1.85(+7.86%)
May 20, 2019 21.20 24.50 20.90 23.55 108,833 +2.79(+13.44%)
May 17, 2019 26.55 26.55 19.20 20.76 256,500 -6.44(-23.68%)
May 16, 2019 26.25 31.25 24.50 27.20 185,124 +0.36(+1.34%)
May 15, 2019 23.99 26.84 21.70 26.84 126,937 +5.44(+25.42%)
May 14, 2019 21.20 24.45 20.80 21.40 101,380 +0.70(+3.38%)
May 13, 2019 18.15 22.30 17.95 20.70 133,295 +3.93(+23.43%)
May 10, 2019 16.50 18.00 16.20 16.77 61,400 +0.52(+3.20%)
May 09, 2019 15.88 16.33 15.88 16.25 28,339 +0.37(+2.33%)
May 08, 2019 15.83 16.09 15.53 15.88 13,038 +0.13(+0.83%)
May 07, 2019 15.32 16.70 15.32 15.75 54,563 +0.77(+5.14%)
May 06, 2019 14.25 15.70 13.70 14.98 38,757 +0.38(+2.60%)
May 03, 2019 15.10 15.41 14.10 14.60 51,600 +0.60(+4.29%)
May 02, 2019 14.81 14.98 13.96 14.00 17,280 -0.15(-1.06%)
May 01, 2019 14.75 15.50 14.15 14.15 32,813 -0.58(-3.97%)
Apr 30, 2019 14.00 15.15 13.90 14.73 32,130 +0.80(+5.78%)
Apr 29, 2019 14.45 14.45 13.55 13.93 53,146 -0.57(-3.93%)
Apr 26, 2019 15.11 15.11 14.40 14.50 38,400 -0.76(-4.98%)
Apr 25, 2019 15.51 15.94 15.15 15.26 35,649 -0.24(-1.55%)
Apr 24, 2019 15.74 16.48 14.55 15.50 66,251 -0.39(-2.45%)
Apr 23, 2019 15.69 16.27 15.17 15.89 53,808 +1.52(+10.58%)
Apr 22, 2019 13.29 16.00 13.26 14.37 45,001 +0.74(+5.47%)
Apr 18, 2019 13.49 14.25 12.79 13.62 30,400 +0.63(+4.89%)
Apr 17, 2019 14.18 14.40 12.70 12.99 55,461 -1.11(-7.87%)
Apr 16, 2019 14.00 14.45 13.80 14.10 34,211 +0.57(+4.21%)
Apr 15, 2019 13.20 14.59 13.20 13.53 48,571 +0.44(+3.36%)
Apr 12, 2019 13.40 14.10 13.03 13.09 27,300 +0.09(+0.69%)
Apr 11, 2019 13.99 13.99 12.05 13.00 69,635 -1.67(-11.38%)
Apr 10, 2019 12.40 14.99 12.40 14.67 116,869 +2.47(+20.25%)
Apr 09, 2019 12.49 12.65 11.72 12.20 30,579 +0.43(+3.65%)
Apr 08, 2019 10.19 13.43 10.19 11.77 127,365 +2.04(+20.97%)
Apr 05, 2019 8.840 9.750 8.700 9.730 28,500 +1.28(+15.15%)
Apr 04, 2019 8.790 8.900 8.250 8.450 27,844 -0.44(-4.95%)
Apr 03, 2019 8.090 8.945 7.975 8.890 50,543 +0.79(+9.82%)
Apr 02, 2019 7.850 8.750 7.550 8.095 47,759 +0.71(+9.54%)
Apr 01, 2019 7.250 7.950 7.250 7.390 21,059 +0.21(+2.92%)
Mar 29, 2019 7.540 7.990 6.910 7.180 40,100 -0.33(-4.39%)
Mar 28, 2019 7.000 7.700 7.000 7.510 26,857 +0.51(+7.29%)
Mar 27, 2019 6.650 8.000 6.650 7.000 64,647 +0.44(+6.71%)
Mar 26, 2019 6.990 6.990 6.000 6.560 37,234 -0.39(-5.61%)
Mar 25, 2019 7.575 7.600 6.660 6.950 42,082 -0.68(-8.91%)
Mar 22, 2019 8.063 8.200 7.630 7.630 24,500 -0.41(-5.10%)
Mar 21, 2019 8.295 8.300 7.810 8.040 8,978 -0.11(-1.38%)
Mar 20, 2019 8.300 8.390 8.150 8.152 11,057 +0.05(+0.65%)
Mar 19, 2019 7.850 8.510 7.830 8.100 11,535 +0.40(+5.19%)
Mar 18, 2019 8.100 8.350 7.520 7.700 21,270 -0.32(-3.99%)
Mar 15, 2019 7.750 8.100 7.730 8.020 24,000 +0.29(+3.75%)
Mar 14, 2019 8.050 8.950 7.560 7.730 22,440 -0.24(-3.01%)
Mar 13, 2019 8.500 8.500 7.530 7.970 14,584 -0.54(-6.35%)
Mar 12, 2019 8.490 8.950 8.476 8.510 3,025 +0.11(+1.31%)
Mar 11, 2019 8.410 8.770 8.350 8.400 5,894 -0.03(-0.36%)
Mar 08, 2019 8.660 8.821 8.430 8.430 7,800 -0.57(-6.33%)
Mar 07, 2019 8.610 9.190 8.550 9.000 5,927 +0.39(+4.53%)
Mar 06, 2019 8.700 8.850 8.600 8.610 4,751 +0.06(+0.70%)
Mar 05, 2019 8.400 8.900 8.400 8.550 14,782 +0.39(+4.78%)
Mar 04, 2019 9.010 9.240 8.110 8.160 38,163 -0.99(-10.82%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.