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 )

15.15 +0.13 (+0.87%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 31, 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 (%)
Jun 30, 2023 7.270 8.400 6.370 7.550 343,326 +0.99(+15.09%)
Jun 29, 2023 6.370 6.810 6.240 6.560 103,346 +0.47(+7.72%)
Jun 28, 2023 6.470 6.556 6.080 6.090 90,602 -0.66(-9.78%)
Jun 27, 2023 6.480 6.770 6.400 6.750 58,882 +0.17(+2.58%)
Jun 26, 2023 6.700 6.950 6.400 6.580 58,654 -0.07(-1.05%)
Jun 23, 2023 6.313 6.970 6.260 6.650 101,315 +0.40(+6.33%)
Jun 22, 2023 6.405 6.550 6.020 6.254 53,269 -0.11(-1.66%)
Jun 21, 2023 5.800 6.670 5.775 6.360 121,038 +0.58(+9.99%)
Jun 20, 2023 5.080 5.800 4.990 5.782 69,329 +0.70(+13.83%)
Jun 16, 2023 4.810 5.095 4.810 5.080 28,580 +0.10(+2.01%)
Jun 15, 2023 5.035 5.100 4.800 4.980 42,246 -0.05(-1.07%)
Jun 14, 2023 4.760 5.110 4.760 5.034 34,741 +0.27(+5.76%)
Jun 13, 2023 4.867 4.987 4.750 4.760 44,265 -0.06(-1.24%)
Jun 12, 2023 5.040 5.040 4.710 4.820 94,448 -0.46(-8.71%)
Jun 09, 2023 5.376 5.387 5.230 5.280 14,667 -0.11(-2.04%)
Jun 08, 2023 5.340 5.430 5.330 5.390 20,407 +0.05(+0.94%)
Jun 07, 2023 5.400 5.490 5.320 5.340 21,757 -0.13(-2.38%)
Jun 06, 2023 5.285 5.470 5.250 5.470 24,588 +0.12(+2.24%)
Jun 05, 2023 5.610 5.817 5.250 5.350 46,439 -0.52(-8.86%)
Jun 02, 2023 5.753 5.890 5.750 5.870 16,286 +0.13(+2.26%)
Jun 01, 2023 5.728 5.810 5.710 5.740 17,290 -0.03(-0.52%)
May 31, 2023 5.800 5.800 5.640 5.770 28,013 -0.06(-1.03%)
May 30, 2023 5.650 5.870 5.650 5.830 40,263 +0.18(+3.19%)
May 26, 2023 5.600 5.740 5.560 5.650 25,507 +0.10(+1.80%)
May 25, 2023 5.560 5.710 5.430 5.550 35,613 +0.05(+0.91%)
May 24, 2023 5.790 5.790 5.500 5.500 39,738 -0.29(-5.01%)
May 23, 2023 5.890 5.940 5.790 5.790 31,153 -0.11(-1.86%)
May 22, 2023 5.850 5.900 5.780 5.900 36,601 -0.11(-1.83%)
May 19, 2023 5.960 6.044 5.950 6.010 25,326 +0.10(+1.69%)
May 18, 2023 6.000 6.035 5.850 5.910 30,173 -0.09(-1.50%)
May 17, 2023 5.830 6.150 5.830 6.000 52,828 +0.16(+2.74%)
May 16, 2023 5.820 5.860 5.750 5.840 29,435 +0.01(+0.17%)
May 15, 2023 5.580 5.840 5.580 5.830 29,599 +0.17(+3.00%)
May 12, 2023 5.800 5.890 5.530 5.660 36,210 -0.11(-1.91%)
May 11, 2023 5.890 5.900 5.760 5.770 25,069 -0.20(-3.35%)
May 10, 2023 6.110 6.130 5.850 5.970 45,729 -0.11(-1.81%)
May 09, 2023 6.045 6.170 5.900 6.080 36,405 +0.12(+2.01%)
May 08, 2023 6.350 6.350 5.820 5.960 67,548 -0.41(-6.44%)
May 05, 2023 6.060 6.370 6.060 6.370 60,200 +0.23(+3.75%)
May 04, 2023 6.040 6.225 6.020 6.140 31,530 +0.10(+1.66%)
May 03, 2023 6.190 6.190 6.020 6.040 29,376 -0.06(-0.98%)
May 02, 2023 6.100 6.240 6.000 6.100 35,899 -0.04(-0.65%)
May 01, 2023 6.260 6.260 6.100 6.140 31,940 -0.11(-1.76%)
Apr 28, 2023 6.380 6.380 6.200 6.250 25,259 -0.03(-0.45%)
Apr 27, 2023 6.272 6.390 6.210 6.278 27,281 +0.16(+2.58%)
Apr 26, 2023 6.270 6.750 6.100 6.120 51,405 +0.01(+0.16%)
Apr 25, 2023 6.130 6.150 5.990 6.110 21,763 +0.00(+0.00%)
Apr 24, 2023 6.170 6.310 6.010 6.110 25,814 -0.14(-2.24%)
Apr 21, 2023 6.620 6.620 6.210 6.250 38,395 -0.35(-5.30%)
Apr 20, 2023 7.130 7.215 6.577 6.600 88,511 -0.53(-7.43%)
Apr 19, 2023 7.390 7.390 7.110 7.130 34,937 -0.37(-4.93%)
Apr 18, 2023 7.310 7.510 7.310 7.500 31,451 +0.18(+2.46%)
Apr 17, 2023 7.160 7.330 7.160 7.320 25,692 -0.13(-1.74%)
Apr 14, 2023 7.415 7.600 7.163 7.450 66,239 -0.01(-0.13%)
Apr 13, 2023 7.355 7.600 7.250 7.460 62,844 +0.36(+5.07%)
Apr 12, 2023 7.150 7.440 7.060 7.100 53,722 -0.02(-0.28%)
Apr 11, 2023 7.030 7.420 7.030 7.120 76,719 +0.09(+1.28%)
Apr 10, 2023 6.910 7.045 6.690 7.030 79,178 +0.06(+0.86%)
Apr 06, 2023 7.040 7.040 6.770 6.970 19,230 -0.14(-1.97%)
Apr 05, 2023 6.740 7.120 6.730 7.110 19,807 +0.10(+1.43%)
Apr 04, 2023 6.930 7.100 6.860 7.010 63,162 +0.19(+2.79%)
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.