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

Ether Cap Corp (OP: DTSRF )

4.390 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 23, 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, 2023 1.220 1.220 1.220 1.220 6,596 +0.01(+0.83%)
May 30, 2023 1.180 1.220 1.160 1.210 29,602 +0.03(+2.54%)
May 26, 2023 1.150 1.200 1.150 1.180 4,298 +0.01(+0.85%)
May 25, 2023 1.155 1.170 1.155 1.170 2,875 -0.07(-5.65%)
May 24, 2023 1.190 1.240 1.190 1.240 1,070 -0.05(-3.88%)
May 23, 2023 1.100 1.360 1.100 1.290 3,160 +0.10(+8.40%)
May 22, 2023 1.200 1.345 1.190 1.190 8,444 -0.10(-7.75%)
May 19, 2023 1.270 1.320 1.270 1.290 11,665 +0.02(+1.57%)
May 18, 2023 1.050 1.270 1.050 1.270 2,219 -0.06(-4.51%)
May 17, 2023 1.330 1.330 1.330 1.330 315 -0.03(-2.56%)
May 16, 2023 1.365 1.365 1.365 1.365 1,000 +0.02(+1.87%)
May 15, 2023 1.360 1.360 1.310 1.340 6,215 +0.02(+1.13%)
May 11, 2023 1.325 45 -0.04(-2.57%)
May 10, 2023 1.400 1.400 1.330 1.360 950 +0.03(+2.26%)
May 09, 2023 1.380 1.400 1.330 1.330 1,983 -0.03(-2.21%)
May 08, 2023 1.350 1.360 1.310 1.360 2,426 +0.01(+0.74%)
May 05, 2023 1.330 1.350 1.330 1.350 6,550 +0.02(+1.50%)
May 04, 2023 1.310 1.345 1.290 1.330 12,630 -0.05(-3.62%)
May 03, 2023 1.350 1.380 1.310 1.380 5,200 +0.06(+4.55%)
May 02, 2023 1.240 1.340 1.240 1.320 4,950 +0.05(+3.94%)
May 01, 2023 1.260 1.280 1.260 1.270 5,316 -0.05(-3.90%)
Apr 28, 2023 1.321 1.321 1.321 1.321 4,800 -0.03(-2.11%)
Apr 27, 2023 1.300 1.350 1.300 1.350 1,137 -0.02(-1.46%)
Apr 26, 2023 1.300 1.450 1.300 1.370 3,826 +0.09(+7.03%)
Apr 25, 2023 1.280 1.280 1.280 1.280 5,800 +0.00(+0.00%)
Apr 24, 2023 1.140 1.353 1.140 1.280 13,131 -0.07(-5.19%)
Apr 21, 2023 1.398 1.398 1.350 1.350 1,557 +0.00(+0.00%)
Apr 20, 2023 1.380 1.380 1.350 1.350 850 -0.07(-4.93%)
Apr 19, 2023 1.490 1.490 1.404 1.420 4,235 -0.09(-5.84%)
Apr 18, 2023 1.518 1.530 1.420 1.508 9,738 +0.04(+2.71%)
Apr 17, 2023 1.532 1.532 1.460 1.468 5,000 -0.09(-5.88%)
Apr 14, 2023 1.520 1.620 1.520 1.560 4,100 +0.04(+2.63%)
Apr 13, 2023 1.550 1.550 1.400 1.520 5,552 +0.17(+12.59%)
Apr 12, 2023 1.400 1.440 1.350 1.350 4,429 -0.05(-3.85%)
Apr 11, 2023 1.378 1.404 1.378 1.404 1,242 +0.06(+4.78%)
Apr 10, 2023 1.435 1.435 1.340 1.340 7,745 -0.08(-5.63%)
Apr 06, 2023 1.310 1.420 1.310 1.420 12,500 -0.02(-1.53%)
Apr 05, 2023 1.450 1.490 1.442 1.442 3,130 +0.01(+0.84%)
Apr 04, 2023 1.428 1.430 1.420 1.430 4,325 +0.06(+4.38%)
Apr 03, 2023 1.340 1.394 1.340 1.370 12,681 -0.01(-0.72%)
Mar 31, 2023 1.435 1.440 1.380 1.380 52,145 +0.00(+0.00%)
Mar 30, 2023 1.350 1.396 1.350 1.380 5,825 +0.03(+2.22%)
Mar 29, 2023 1.262 1.350 1.093 1.350 28,275 +0.10(+8.00%)
Mar 28, 2023 1.183 1.250 1.180 1.250 13,130 +0.07(+5.93%)
Mar 27, 2023 1.270 1.270 1.180 1.180 4,607 -0.09(-7.09%)
Mar 24, 2023 1.278 1.290 1.220 1.270 4,091 +0.03(+2.83%)
Mar 23, 2023 1.250 1.270 1.210 1.235 19,298 -0.03(-2.76%)
Mar 22, 2023 1.270 1.300 1.270 1.270 13,100 -0.03(-2.31%)
Mar 21, 2023 1.328 1.330 1.270 1.300 11,233 +0.01(+0.78%)
Mar 20, 2023 1.345 1.345 1.260 1.290 15,480 +0.06(+4.88%)
Mar 17, 2023 1.280 1.327 1.230 1.230 11,688 -0.05(-3.91%)
Mar 16, 2023 1.280 1.280 1.280 1.280 2,454 -0.00(-0.04%)
Mar 15, 2023 1.280 1.280 1.280 1.280 220 -0.08(-5.85%)
Mar 14, 2023 1.340 1.380 1.340 1.360 2,400 +0.06(+4.40%)
Mar 13, 2023 1.305 1.340 1.250 1.303 8,375 +0.20(+17.89%)
Mar 10, 2023 1.100 1.123 1.090 1.105 9,950 -0.06(-5.16%)
Mar 09, 2023 1.225 1.228 1.165 1.165 5,400 -0.05(-4.50%)
Mar 08, 2023 1.224 1.224 1.200 1.220 6,922 -0.02(-1.78%)
Mar 06, 2023 1.242 90 -0.12(-8.53%)
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.