Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Ethereum Classic Investment Trust (OP: ETCG )

8.520 -0.610 (-6.68%)
Streaming Delayed Price Updated: 3:57 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 10.28 10.48 9.610 10.40 56,361 +0.18(+1.76%)
Jul 30, 2024 10.98 10.98 9.920 10.22 32,689 -0.55(-5.15%)
Jul 29, 2024 11.00 11.25 10.59 10.78 43,560 -0.22(-2.05%)
Jul 26, 2024 9.890 11.32 9.890 11.00 35,577 +0.66(+6.38%)
Jul 25, 2024 10.65 10.65 9.800 10.34 100,334 -0.30(-2.82%)
Jul 24, 2024 11.33 11.65 10.64 10.64 49,258 -0.71(-6.26%)
Jul 23, 2024 11.22 11.86 11.01 11.35 33,543 +0.13(+1.19%)
Jul 22, 2024 11.90 11.90 11.00 11.22 63,388 -0.48(-4.14%)
Jul 19, 2024 11.65 12.05 11.35 11.70 45,645 +0.31(+2.72%)
Jul 18, 2024 11.80 12.16 11.30 11.39 39,388 -0.36(-3.06%)
Jul 17, 2024 12.50 12.60 11.75 11.75 52,481 -0.75(-6.00%)
Jul 16, 2024 12.62 12.74 12.17 12.50 56,710 -0.13(-1.03%)
Jul 15, 2024 12.69 12.74 12.02 12.63 62,418 +0.79(+6.67%)
Jul 12, 2024 11.86 11.95 11.39 11.84 40,986 -0.02(-0.17%)
Jul 11, 2024 11.60 11.94 11.30 11.86 49,059 +0.54(+4.77%)
Jul 10, 2024 11.10 11.40 11.06 11.32 24,384 +0.10(+0.89%)
Jul 09, 2024 11.42 11.48 11.01 11.22 32,756 -0.21(-1.84%)
Jul 08, 2024 11.01 11.49 10.96 11.43 37,356 +0.49(+4.48%)
Jul 05, 2024 11.12 11.37 10.50 10.94 101,089 -1.03(-8.57%)
Jul 03, 2024 12.10 12.11 11.90 11.96 30,214 -0.27(-2.17%)
Jul 02, 2024 12.46 12.64 12.15 12.23 29,550 -0.33(-2.67%)
Jul 01, 2024 12.35 12.74 12.18 12.56 20,830 +0.13(+1.09%)
Jun 28, 2024 12.70 12.75 12.02 12.43 26,784 -0.37(-2.89%)
Jun 27, 2024 12.05 13.05 11.78 12.80 59,246 +0.75(+6.22%)
Jun 26, 2024 12.01 12.33 11.72 12.05 21,580 +0.04(+0.33%)
Jun 25, 2024 12.03 12.33 11.66 12.01 28,317 +0.56(+4.89%)
Jun 24, 2024 12.44 12.45 11.41 11.45 50,591 -0.89(-7.21%)
Jun 21, 2024 12.20 12.45 12.10 12.34 30,829 +0.02(+0.16%)
Jun 20, 2024 12.39 12.75 12.26 12.32 45,807 +0.23(+1.90%)
Jun 18, 2024 11.96 12.32 11.41 12.09 49,409 -0.46(-3.67%)
Jun 17, 2024 11.91 12.55 11.73 12.55 43,594 +0.60(+5.02%)
Jun 14, 2024 12.24 12.24 11.60 11.95 27,972 -0.28(-2.29%)
Jun 13, 2024 12.38 12.43 11.40 12.23 55,946 +0.32(+2.69%)
Jun 12, 2024 11.80 13.44 11.78 11.91 95,204 +0.23(+1.97%)
Jun 11, 2024 11.88 12.26 11.26 11.68 89,357 -0.41(-3.39%)
Jun 10, 2024 12.79 12.79 11.85 12.09 96,704 -0.69(-5.40%)
Jun 07, 2024 13.89 14.36 12.12 12.78 77,593 -0.92(-6.72%)
Jun 06, 2024 14.31 14.68 13.50 13.70 73,225 -0.65(-4.53%)
Jun 05, 2024 14.16 14.66 14.16 14.35 24,720 -0.05(-0.38%)
Jun 04, 2024 14.33 14.59 14.19 14.40 55,643 -0.06(-0.38%)
Jun 03, 2024 15.00 15.20 14.41 14.46 45,696 -0.69(-4.55%)
May 31, 2024 15.00 15.40 14.75 15.15 59,719 +0.13(+0.87%)
May 30, 2024 15.33 15.53 14.80 15.02 42,556 -0.18(-1.18%)
May 29, 2024 15.86 15.94 14.50 15.20 60,479 -0.79(-4.91%)
May 28, 2024 15.90 16.50 15.33 15.99 95,987 -0.46(-2.83%)
May 24, 2024 16.41 16.98 15.82 16.45 117,288 +0.16(+1.00%)
May 23, 2024 15.60 16.50 15.55 16.29 220,976 +1.57(+10.65%)
May 22, 2024 14.49 15.24 14.25 14.72 104,517 +0.02(+0.15%)
May 21, 2024 15.30 16.30 14.47 14.70 281,811 -0.22(-1.49%)
May 20, 2024 13.17 15.23 13.03 14.92 107,365 +1.76(+13.37%)
May 17, 2024 12.48 13.30 12.46 13.16 33,105 +0.68(+5.45%)
May 16, 2024 12.85 13.00 12.31 12.48 20,666 -0.36(-2.80%)
May 15, 2024 11.51 12.85 11.51 12.84 47,395 +1.29(+11.17%)
May 14, 2024 12.01 12.07 11.50 11.55 44,915 -0.66(-5.41%)
May 13, 2024 11.86 12.57 11.86 12.21 28,938 +0.21(+1.75%)
May 10, 2024 12.49 12.49 11.63 12.00 38,327 -0.52(-4.15%)
May 09, 2024 12.61 12.91 12.38 12.52 46,358 -0.47(-3.62%)
May 08, 2024 12.95 13.64 12.79 12.99 25,255 +0.04(+0.31%)
May 07, 2024 12.83 13.13 12.62 12.95 19,485 +0.17(+1.33%)
May 06, 2024 12.62 13.02 12.53 12.78 31,641 +0.14(+1.14%)
May 03, 2024 12.32 13.00 12.30 12.64 51,111 +0.42(+3.40%)
May 02, 2024 11.56 12.36 11.51 12.22 29,860 +0.58(+5.00%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.