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

Ether Cap Corp (OP: DTSRF )

4.376 +0.243 (+5.87%)
Streaming Delayed Price Updated: 2:49 PM EDT, May 22, 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, 2024 1.830 2.260 1.830 2.210 29,292 -0.11(-4.74%)
Jan 30, 2024 2.160 2.320 2.160 2.320 122,893 +0.17(+7.91%)
Jan 29, 2024 2.106 2.160 2.106 2.150 53,000 -0.01(-0.46%)
Jan 26, 2024 2.150 2.190 2.110 2.160 20,136 +0.04(+1.89%)
Jan 25, 2024 2.096 2.120 2.096 2.120 15,116 -0.06(-2.57%)
Jan 24, 2024 2.190 2.190 2.137 2.176 5,118 +0.13(+6.41%)
Jan 23, 2024 2.160 2.160 2.020 2.045 14,988 -0.16(-7.05%)
Jan 22, 2024 2.300 2.300 2.180 2.200 5,013 -0.18(-7.56%)
Jan 19, 2024 2.365 2.410 2.320 2.380 8,775 -0.03(-1.24%)
Jan 18, 2024 2.410 2.450 2.410 2.410 7,100 -0.13(-5.12%)
Jan 17, 2024 2.450 2.540 2.450 2.540 3,613 +0.12(+4.81%)
Jan 16, 2024 2.400 2.448 2.370 2.423 4,600 -0.01(-0.27%)
Jan 12, 2024 2.572 2.572 2.400 2.430 10,967 -0.03(-1.22%)
Jan 11, 2024 2.633 2.635 2.460 2.460 11,336 +0.02(+0.78%)
Jan 10, 2024 2.402 2.490 2.402 2.441 2,960 +0.12(+5.30%)
Jan 09, 2024 2.318 2.318 2.318 2.318 2,619 -0.08(-3.42%)
Jan 08, 2024 2.328 2.400 2.328 2.400 14,632 +0.07(+3.00%)
Jan 04, 2024 2.330 1,015 +0.05(+2.19%)
Jan 03, 2024 2.300 2.300 2.280 2.280 2,024 -0.06(-2.40%)
Jan 02, 2024 2.240 2.370 2.240 2.336 983 +0.09(+3.91%)
Dec 29, 2023 2.272 2.272 2.248 2.248 1,180 +0.01(+0.36%)
Dec 28, 2023 2.260 2.320 2.240 2.240 8,178 -0.00(-0.22%)
Dec 27, 2023 2.250 2.300 2.220 2.245 9,971 +0.02(+0.88%)
Dec 26, 2023 2.170 2.225 2.090 2.225 5,386 -0.07(-3.17%)
Dec 22, 2023 2.230 2.350 2.230 2.298 12,938 +0.14(+6.40%)
Dec 21, 2023 2.140 2.160 2.140 2.160 559 +0.03(+1.17%)
Dec 20, 2023 2.140 2.140 2.134 2.135 14,120 +0.06(+2.87%)
Dec 19, 2023 2.110 2.110 2.075 2.075 5,056 +0.01(+0.26%)
Dec 18, 2023 2.110 2.150 2.070 2.070 51,731 -0.10(-4.61%)
Dec 15, 2023 2.040 2.180 2.030 2.170 5,100 +0.15(+7.21%)
Dec 14, 2023 1.950 2.024 1.950 2.024 980 +0.12(+6.30%)
Dec 13, 2023 1.510 1.904 1.510 1.904 14,896 +0.07(+3.70%)
Dec 12, 2023 1.840 1.850 1.830 1.836 8,303 -0.00(-0.22%)
Dec 11, 2023 1.610 1.850 1.610 1.840 5,224 +0.20(+12.47%)
Dec 08, 2023 1.636 1.636 1.636 1.636 1,760 -0.28(-14.44%)
Dec 07, 2023 1.841 1.980 1.841 1.912 14,060 -0.06(-3.13%)
Dec 05, 2023 1.974 2,522 +0.11(+6.11%)
Dec 04, 2023 1.790 1.860 1.750 1.860 10,350 +0.11(+6.29%)
Dec 01, 2023 1.770 1.770 1.750 1.750 7,765 +0.04(+2.23%)
Nov 30, 2023 1.750 1.750 1.710 1.712 3,058 +0.11(+6.65%)
Nov 29, 2023 1.600 1.605 1.531 1.605 4,714 -0.02(-1.53%)
Nov 28, 2023 1.610 1.630 1.610 1.630 358 +0.05(+3.16%)
Nov 27, 2023 1.580 1.609 1.580 1.580 6,060 -0.04(-2.46%)
Nov 24, 2023 1.620 1.620 1.620 1.620 1,050 -0.00(-0.15%)
Nov 22, 2023 1.623 1.623 1.623 1.623 115 +0.09(+6.05%)
Nov 21, 2023 1.540 1.540 1.530 1.530 1,277 -0.07(-4.38%)
Nov 20, 2023 1.550 1.600 1.550 1.600 10,894 +0.10(+6.67%)
Nov 17, 2023 1.440 1.500 1.420 1.500 28,150 +0.10(+7.14%)
Nov 16, 2023 1.550 1.550 1.400 1.400 1,800 -0.14(-9.09%)
Nov 15, 2023 1.510 1.570 1.490 1.540 23,500 -0.07(-4.35%)
Nov 14, 2023 1.365 1.610 1.365 1.610 6,600 +0.02(+1.26%)
Nov 13, 2023 1.550 1.590 1.540 1.590 2,700 +0.03(+1.92%)
Nov 10, 2023 1.480 1.560 1.450 1.560 24,862 +0.04(+2.64%)
Nov 09, 2023 1.390 1.530 1.390 1.520 6,735 +0.14(+10.14%)
Nov 08, 2023 1.320 1.380 1.320 1.380 480 +0.04(+2.99%)
Nov 07, 2023 1.340 1.340 1.310 1.340 15,426 +0.05(+3.88%)
Nov 03, 2023 1.290 0 -0.09(-6.52%)
Nov 02, 2023 1.165 1.380 1.165 1.380 3,070 +0.10(+7.81%)
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.