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

Ether Cap Corp (OP: DTSRF )

4.580 -0.190 (-3.98%)
Streaming Delayed Price Updated: 2:32 PM EDT, Jun 7, 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 (%)
Mar 28, 2024 2.510 3.000 2.510 2.790 9,588 +0.02(+0.72%)
Mar 27, 2024 2.800 2.850 2.770 2.770 18,464 -0.01(-0.36%)
Mar 26, 2024 2.905 2.905 2.776 2.780 18,195 -0.19(-6.40%)
Mar 25, 2024 2.900 2.970 2.809 2.970 44,500 +0.11(+3.80%)
Mar 22, 2024 2.750 2.890 2.750 2.861 40,937 -0.01(-0.30%)
Mar 21, 2024 2.730 3.060 2.730 2.870 18,680 -0.14(-4.65%)
Mar 20, 2024 3.000 3.010 2.868 3.010 8,938 +0.05(+1.69%)
Mar 19, 2024 2.760 2.980 2.760 2.960 9,722 -0.06(-1.99%)
Mar 18, 2024 3.140 3.350 3.020 3.020 5,315 -0.17(-5.33%)
Mar 15, 2024 2.720 3.190 2.720 3.190 20,153 -0.04(-1.39%)
Mar 14, 2024 3.560 3.560 3.235 3.235 4,401 -0.08(-2.27%)
Mar 13, 2024 3.000 3.350 3.000 3.310 43,030 -0.00(-0.15%)
Mar 12, 2024 3.290 3.320 3.110 3.315 29,928 +0.02(+0.45%)
Mar 11, 2024 3.510 3.590 3.300 3.300 23,043 -0.02(-0.60%)
Mar 08, 2024 3.150 3.320 2.800 3.320 36,153 +0.18(+5.73%)
Mar 07, 2024 3.001 3.140 3.001 3.140 24,862 +0.14(+4.67%)
Mar 06, 2024 2.960 3.088 2.935 3.000 22,885 +0.25(+9.09%)
Mar 05, 2024 3.026 3.030 2.750 2.750 44,273 -0.19(-6.46%)
Mar 04, 2024 2.400 3.065 2.400 2.940 29,632 +0.20(+7.42%)
Mar 01, 2024 2.840 2.840 2.700 2.737 120,249 -0.07(-2.60%)
Feb 29, 2024 2.870 2.880 2.810 2.810 142,421 +0.01(+0.36%)
Feb 28, 2024 3.000 3.010 2.770 2.800 149,994 -0.11(-3.78%)
Feb 27, 2024 2.750 3.055 2.750 2.910 176,830 +0.10(+3.46%)
Feb 26, 2024 2.750 2.870 2.740 2.813 5,373 +0.22(+8.36%)
Feb 23, 2024 2.591 2.614 2.591 2.596 1,320 +0.02(+0.64%)
Feb 22, 2024 2.534 2.615 2.445 2.579 24,528 +0.07(+2.76%)
Feb 21, 2024 2.535 2.535 2.510 2.510 560 -0.10(-3.83%)
Feb 20, 2024 2.590 2.610 2.580 2.610 25,619 +0.15(+6.18%)
Feb 16, 2024 2.458 2.458 2.458 2.458 200 -0.06(-2.22%)
Feb 15, 2024 2.130 2.550 2.130 2.514 4,704 +0.00(+0.15%)
Feb 14, 2024 2.485 2.514 2.480 2.510 10,200 +0.12(+5.24%)
Feb 13, 2024 2.400 2.430 2.385 2.385 9,773 -0.05(-1.86%)
Feb 12, 2024 2.364 2.484 2.364 2.430 2,930 +0.06(+2.32%)
Feb 09, 2024 2.400 2.420 2.330 2.375 1,975 +0.04(+1.93%)
Feb 08, 2024 2.257 2.330 2.257 2.330 6,228 +0.14(+6.39%)
Feb 07, 2024 2.190 2.190 2.190 2.190 815 +0.00(+0.00%)
Feb 06, 2024 1.800 2.190 1.800 2.190 44,387 +0.11(+5.29%)
Feb 05, 2024 2.160 2.168 2.080 2.080 30,739 -0.13(-5.75%)
Feb 02, 2024 2.180 2.207 2.180 2.207 37,178 +0.01(+0.32%)
Feb 01, 2024 2.200 2.200 2.150 2.200 11,448 -0.01(-0.45%)
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%)
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.