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

Ethereum Classic Investment Trust (OP: ETCG )

7.780 +0.105 (+1.37%)
Streaming Delayed Price Updated: 3:57 PM EDT, Oct 2, 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 (%)
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%)
Sep 03, 2024 9.560 9.560 8.590 8.705 22,812 -0.52(-5.59%)
Aug 30, 2024 9.241 9.670 8.890 9.220 38,493 +0.09(+0.99%)
Aug 29, 2024 9.250 9.870 9.130 9.130 23,914 -0.12(-1.30%)
Aug 28, 2024 10.14 10.14 9.250 9.250 46,343 -0.87(-8.60%)
Aug 27, 2024 10.52 10.61 10.12 10.12 23,154 -0.53(-5.00%)
Aug 26, 2024 10.20 10.77 10.20 10.65 22,713 -0.09(-0.81%)
Aug 23, 2024 10.30 10.74 10.22 10.74 41,451 +0.54(+5.29%)
Aug 22, 2024 10.18 10.23 10.02 10.20 12,476 +0.09(+0.90%)
Aug 21, 2024 9.900 10.59 9.800 10.11 15,405 +0.08(+0.79%)
Aug 20, 2024 9.750 10.17 9.750 10.03 20,092 +0.42(+4.37%)
Aug 19, 2024 10.01 10.34 9.510 9.610 46,229 -0.49(-4.85%)
Aug 16, 2024 10.00 10.38 10.00 10.10 28,002 +0.00(+0.00%)
Aug 15, 2024 10.20 10.30 9.890 10.10 22,986 +0.00(+0.00%)
Aug 14, 2024 10.21 10.39 10.02 10.10 12,015 -0.41(-3.90%)
Aug 13, 2024 9.950 10.62 9.950 10.51 38,301 +0.35(+3.44%)
Aug 12, 2024 10.65 10.92 9.780 10.16 48,518 -0.49(-4.60%)
Aug 09, 2024 8.900 10.79 8.900 10.65 90,776 +1.68(+18.73%)
Aug 08, 2024 8.879 9.840 8.500 8.970 97,677 +0.48(+5.65%)
Aug 07, 2024 8.800 9.190 8.390 8.490 53,957 -0.11(-1.28%)
Aug 06, 2024 8.475 9.870 7.630 8.600 94,130 +0.91(+11.83%)
Aug 05, 2024 7.990 8.800 7.180 7.690 167,328 -1.54(-16.68%)
Aug 02, 2024 9.290 9.350 8.500 9.230 55,337 -0.05(-0.54%)
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.