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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ethereum Classic Investment Trust (OP: ETCG )

12.23 +0.32 (+2.69%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 13, 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 31, 2020 8.650 8.850 8.350 8.362 56,339 -0.49(-5.51%)
Mar 30, 2020 8.520 9.750 8.110 8.850 79,652 +0.33(+3.87%)
Mar 27, 2020 9.010 9.010 8.010 8.520 67,600 -0.58(-6.37%)
Mar 26, 2020 9.400 9.650 9.000 9.100 50,416 -0.30(-3.19%)
Mar 25, 2020 10.00 10.20 9.250 9.400 73,865 -0.90(-8.74%)
Mar 24, 2020 9.680 11.65 9.660 10.30 87,541 +0.82(+8.65%)
Mar 23, 2020 9.190 9.900 8.620 9.480 44,331 +0.83(+9.60%)
Mar 20, 2020 9.350 9.890 8.400 8.650 78,500 +0.33(+3.97%)
Mar 19, 2020 8.000 9.900 8.000 8.320 117,152 +1.02(+13.97%)
Mar 18, 2020 7.800 8.490 6.550 7.300 70,338 -0.74(-9.20%)
Mar 17, 2020 7.050 8.700 6.200 8.040 83,172 +0.99(+14.04%)
Mar 16, 2020 7.400 8.000 6.660 7.050 78,939 -1.70(-19.43%)
Mar 13, 2020 8.550 9.950 7.600 8.750 138,200 +0.76(+9.51%)
Mar 12, 2020 8.250 9.890 7.000 7.990 204,542 -2.31(-22.43%)
Mar 11, 2020 11.45 11.84 9.350 10.30 119,630 -1.00(-8.85%)
Mar 10, 2020 12.40 12.40 11.20 11.30 69,127 +0.10(+0.89%)
Mar 09, 2020 13.00 13.00 10.92 11.20 128,271 -4.38(-28.11%)
Mar 06, 2020 15.74 15.88 14.11 15.58 83,900 +0.00(+0.00%)
Mar 05, 2020 15.31 16.51 15.00 15.58 102,313 +1.28(+8.95%)
Mar 04, 2020 15.00 15.00 13.48 14.30 152,612 -0.70(-4.67%)
Mar 03, 2020 16.00 16.16 14.64 15.00 65,476 -1.00(-6.25%)
Mar 02, 2020 15.75 16.45 15.03 16.00 121,257 +2.15(+15.52%)
Feb 28, 2020 16.15 16.16 13.85 13.85 127,400 -2.65(-16.06%)
Feb 27, 2020 14.50 18.25 13.88 16.50 152,420 +1.25(+8.20%)
Feb 26, 2020 14.14 15.77 13.03 15.25 275,605 -0.55(-3.48%)
Feb 25, 2020 18.75 19.25 15.56 15.80 255,451 -3.70(-18.97%)
Feb 24, 2020 20.00 20.70 19.00 19.50 163,462 -0.16(-0.79%)
Feb 21, 2020 19.30 20.75 19.30 19.66 153,200 +0.76(+3.99%)
Feb 20, 2020 18.90 20.70 18.04 18.90 235,183 -1.34(-6.60%)
Feb 19, 2020 21.86 23.77 19.50 20.23 282,378 -1.62(-7.39%)
Feb 18, 2020 19.44 22.75 17.65 21.85 338,275 +0.35(+1.63%)
Feb 14, 2020 21.12 22.18 20.50 21.50 196,700 +1.64(+8.26%)
Feb 13, 2020 21.58 22.50 19.84 19.86 210,585 -1.96(-8.98%)
Feb 12, 2020 18.35 22.00 18.35 21.82 318,134 +4.12(+23.28%)
Feb 11, 2020 16.10 17.99 15.10 17.70 292,664 +1.78(+11.18%)
Feb 10, 2020 16.25 17.70 15.75 15.92 245,988 +0.17(+1.08%)
Feb 07, 2020 15.00 16.00 14.80 15.75 79,300 +0.74(+4.93%)
Feb 06, 2020 14.81 16.35 14.50 15.01 153,836 -0.13(-0.86%)
Feb 05, 2020 13.00 15.20 12.85 15.14 193,750 +2.74(+22.10%)
Feb 04, 2020 13.25 13.90 12.40 12.40 114,636 -2.05(-14.19%)
Feb 03, 2020 14.09 15.45 13.86 14.45 45,991 +0.61(+4.41%)
Jan 31, 2020 13.74 14.36 12.80 13.84 121,600 -0.63(-4.35%)
Jan 30, 2020 15.50 15.50 13.30 14.47 149,153 -0.65(-4.33%)
Jan 29, 2020 14.35 15.42 14.21 15.12 143,794 +1.24(+8.97%)
Jan 28, 2020 13.49 13.95 12.99 13.88 132,998 +1.31(+10.42%)
Jan 27, 2020 13.00 13.65 12.31 12.57 183,523 +1.07(+9.30%)
Jan 24, 2020 11.40 12.36 11.06 11.50 146,400 +0.50(+4.55%)
Jan 23, 2020 11.02 11.45 10.51 11.00 113,803 -0.40(-3.51%)
Jan 22, 2020 11.05 11.97 10.97 11.40 136,447 +0.45(+4.11%)
Jan 21, 2020 11.79 11.98 10.53 10.95 166,998 -1.17(-9.65%)
Jan 17, 2020 10.72 13.90 10.72 12.12 420,800 +1.99(+19.64%)
Jan 16, 2020 10.35 10.87 9.650 10.13 131,528 +0.03(+0.30%)
Jan 15, 2020 9.250 10.75 9.240 10.10 101,446 +0.85(+9.19%)
Jan 14, 2020 8.400 9.300 8.190 9.250 123,113 +1.49(+19.20%)
Jan 13, 2020 7.700 7.950 7.650 7.760 21,069 +0.06(+0.78%)
Jan 10, 2020 7.805 7.920 7.510 7.700 31,900 +0.09(+1.12%)
Jan 09, 2020 7.600 7.950 7.530 7.614 16,348 +0.01(+0.19%)
Jan 08, 2020 8.360 8.470 7.600 7.600 47,377 -0.70(-8.43%)
Jan 07, 2020 7.550 8.390 7.510 8.300 98,329 +0.85(+11.41%)
Jan 06, 2020 7.650 7.900 7.330 7.450 41,549 +0.19(+2.55%)
Jan 03, 2020 7.200 7.330 6.940 7.265 48,200 +0.25(+3.64%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.