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

Ethereum Classic Investment Trust (OP: ETCG )

14.13 +0.82 (+6.13%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 27, 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 (%)
Nov 27, 2024 14.14 14.83 13.71 14.13 218,008 +0.82(+6.13%)
Nov 26, 2024 13.74 15.28 12.50 13.32 144,422 -0.72(-5.14%)
Nov 25, 2024 13.77 14.29 13.69 14.04 230,027 +1.06(+8.21%)
Nov 22, 2024 12.95 12.99 12.71 12.97 159,261 +0.26(+2.08%)
Nov 21, 2024 12.68 13.70 12.00 12.71 236,417 +1.01(+8.63%)
Nov 20, 2024 11.81 12.29 11.18 11.70 147,498 -0.19(-1.56%)
Nov 19, 2024 11.86 12.30 11.20 11.89 187,463 +0.04(+0.30%)
Nov 18, 2024 11.20 12.34 11.00 11.85 214,119 +0.94(+8.62%)
Nov 15, 2024 10.80 11.04 10.37 10.91 237,250 +0.47(+4.50%)
Nov 14, 2024 10.41 10.51 9.710 10.44 214,633 +0.03(+0.29%)
Nov 13, 2024 10.40 10.73 10.27 10.41 134,008 -0.04(-0.38%)
Nov 12, 2024 10.90 11.00 10.30 10.45 92,923 -0.55(-5.00%)
Nov 11, 2024 11.00 11.15 10.50 11.00 159,830 +1.25(+12.82%)
Nov 08, 2024 9.440 10.55 9.410 9.750 119,134 +0.23(+2.47%)
Nov 07, 2024 9.170 9.650 8.798 9.515 151,868 +0.35(+3.76%)
Nov 06, 2024 8.950 9.460 8.530 9.170 120,877 +0.57(+6.63%)
Nov 05, 2024 8.280 8.710 8.210 8.600 29,150 +0.33(+3.99%)
Nov 04, 2024 8.590 8.590 8.060 8.270 61,731 -0.25(-2.93%)
Nov 01, 2024 8.680 8.860 8.520 8.520 33,893 +0.00(+0.00%)
Oct 31, 2024 9.130 9.200 8.520 8.520 106,557 -0.61(-6.68%)
Oct 30, 2024 9.158 9.390 9.100 9.130 70,956 -0.16(-1.72%)
Oct 29, 2024 8.800 9.500 8.660 9.290 129,177 +0.71(+8.28%)
Oct 28, 2024 8.200 8.680 8.070 8.580 53,537 +0.38(+4.63%)
Oct 25, 2024 8.310 8.760 8.200 8.200 46,316 +0.00(+0.00%)
Oct 24, 2024 8.190 8.600 8.180 8.200 41,557 +0.02(+0.24%)
Oct 23, 2024 8.500 8.500 8.100 8.180 49,835 -0.32(-3.75%)
Oct 22, 2024 8.580 8.680 8.470 8.498 27,797 -0.18(-2.09%)
Oct 21, 2024 8.450 8.810 8.440 8.680 78,144 +0.25(+2.97%)
Oct 18, 2024 8.260 8.700 8.190 8.430 49,985 +0.02(+0.24%)
Oct 17, 2024 8.660 8.760 8.260 8.410 55,034 -0.29(-3.33%)
Oct 16, 2024 8.590 8.795 8.490 8.700 109,719 +0.24(+2.84%)
Oct 15, 2024 8.600 8.780 8.410 8.460 34,816 -0.09(-1.05%)
Oct 14, 2024 8.140 8.770 8.140 8.550 73,475 +0.41(+5.04%)
Oct 11, 2024 8.200 8.314 8.110 8.140 31,883 -0.02(-0.25%)
Oct 10, 2024 8.010 8.280 8.010 8.160 40,427 +0.09(+1.12%)
Oct 09, 2024 8.020 8.195 8.000 8.070 49,475 -0.03(-0.37%)
Oct 08, 2024 7.850 8.232 7.850 8.100 27,677 -0.02(-0.25%)
Oct 07, 2024 8.100 8.290 8.060 8.120 56,403 +0.04(+0.50%)
Oct 04, 2024 7.979 8.270 7.630 8.080 85,618 +0.12(+1.51%)
Oct 03, 2024 7.770 7.975 7.690 7.960 42,479 +0.18(+2.31%)
Oct 02, 2024 7.500 7.933 7.500 7.780 48,554 +0.11(+1.37%)
Oct 01, 2024 7.900 8.000 7.500 7.675 50,501 -0.33(-4.06%)
Sep 30, 2024 8.250 8.250 7.840 8.000 28,525 -0.26(-3.15%)
Sep 27, 2024 8.610 8.610 8.225 8.260 49,927 -0.14(-1.67%)
Sep 26, 2024 8.270 8.690 8.200 8.400 65,109 +0.26(+3.19%)
Sep 25, 2024 8.210 8.300 7.910 8.140 55,098 -0.06(-0.73%)
Sep 24, 2024 8.050 8.350 7.880 8.200 41,822 +0.15(+1.86%)
Sep 23, 2024 8.330 8.490 7.750 8.050 54,485 +0.05(+0.63%)
Sep 20, 2024 8.420 8.420 7.750 8.000 67,095 -0.21(-2.56%)
Sep 19, 2024 8.160 8.820 7.990 8.210 80,403 +0.22(+2.75%)
Sep 18, 2024 8.150 8.390 7.580 7.990 76,084 -0.25(-3.03%)
Sep 17, 2024 8.150 8.900 7.950 8.240 65,429 -0.05(-0.60%)
Sep 16, 2024 8.530 8.990 8.100 8.290 69,979 -0.65(-7.27%)
Sep 13, 2024 7.950 8.980 7.950 8.940 68,630 +0.94(+11.75%)
Sep 12, 2024 8.450 8.520 7.950 8.000 63,693 -0.45(-5.33%)
Sep 11, 2024 7.890 8.600 7.850 8.450 55,677 +0.13(+1.56%)
Sep 10, 2024 7.860 8.430 7.717 8.320 82,198 +0.39(+4.92%)
Sep 09, 2024 8.050 8.200 7.825 7.930 36,884 +0.13(+1.67%)
Sep 06, 2024 8.240 8.537 7.770 7.800 43,938 -0.25(-3.11%)
Sep 05, 2024 8.430 8.570 7.934 8.050 53,130 -0.55(-6.40%)
Sep 04, 2024 8.670 8.750 8.500 8.600 28,714 -0.11(-1.21%)
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.