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 )

13.24 +0.76 (+6.09%)
Streaming Delayed Price Updated: 12:10 PM EDT, May 17, 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 (%)
Apr 30, 2019 14.00 15.15 13.90 14.73 32,130 +0.80(+5.78%)
Apr 29, 2019 14.45 14.45 13.55 13.93 53,146 -0.57(-3.93%)
Apr 26, 2019 15.11 15.11 14.40 14.50 38,400 -0.76(-4.98%)
Apr 25, 2019 15.51 15.94 15.15 15.26 35,649 -0.24(-1.55%)
Apr 24, 2019 15.74 16.48 14.55 15.50 66,251 -0.39(-2.45%)
Apr 23, 2019 15.69 16.27 15.17 15.89 53,808 +1.52(+10.58%)
Apr 22, 2019 13.29 16.00 13.26 14.37 45,001 +0.74(+5.47%)
Apr 18, 2019 13.49 14.25 12.79 13.62 30,400 +0.63(+4.89%)
Apr 17, 2019 14.18 14.40 12.70 12.99 55,461 -1.11(-7.87%)
Apr 16, 2019 14.00 14.45 13.80 14.10 34,211 +0.57(+4.21%)
Apr 15, 2019 13.20 14.59 13.20 13.53 48,571 +0.44(+3.36%)
Apr 12, 2019 13.40 14.10 13.03 13.09 27,300 +0.09(+0.69%)
Apr 11, 2019 13.99 13.99 12.05 13.00 69,635 -1.67(-11.38%)
Apr 10, 2019 12.40 14.99 12.40 14.67 116,869 +2.47(+20.25%)
Apr 09, 2019 12.49 12.65 11.72 12.20 30,579 +0.43(+3.65%)
Apr 08, 2019 10.19 13.43 10.19 11.77 127,365 +2.04(+20.97%)
Apr 05, 2019 8.840 9.750 8.700 9.730 28,500 +1.28(+15.15%)
Apr 04, 2019 8.790 8.900 8.250 8.450 27,844 -0.44(-4.95%)
Apr 03, 2019 8.090 8.945 7.975 8.890 50,543 +0.79(+9.82%)
Apr 02, 2019 7.850 8.750 7.550 8.095 47,759 +0.71(+9.54%)
Apr 01, 2019 7.250 7.950 7.250 7.390 21,059 +0.21(+2.92%)
Mar 29, 2019 7.540 7.990 6.910 7.180 40,100 -0.33(-4.39%)
Mar 28, 2019 7.000 7.700 7.000 7.510 26,857 +0.51(+7.29%)
Mar 27, 2019 6.650 8.000 6.650 7.000 64,647 +0.44(+6.71%)
Mar 26, 2019 6.990 6.990 6.000 6.560 37,234 -0.39(-5.61%)
Mar 25, 2019 7.575 7.600 6.660 6.950 42,082 -0.68(-8.91%)
Mar 22, 2019 8.063 8.200 7.630 7.630 24,500 -0.41(-5.10%)
Mar 21, 2019 8.295 8.300 7.810 8.040 8,978 -0.11(-1.38%)
Mar 20, 2019 8.300 8.390 8.150 8.152 11,057 +0.05(+0.65%)
Mar 19, 2019 7.850 8.510 7.830 8.100 11,535 +0.40(+5.19%)
Mar 18, 2019 8.100 8.350 7.520 7.700 21,270 -0.32(-3.99%)
Mar 15, 2019 7.750 8.100 7.730 8.020 24,000 +0.29(+3.75%)
Mar 14, 2019 8.050 8.950 7.560 7.730 22,440 -0.24(-3.01%)
Mar 13, 2019 8.500 8.500 7.530 7.970 14,584 -0.54(-6.35%)
Mar 12, 2019 8.490 8.950 8.476 8.510 3,025 +0.11(+1.31%)
Mar 11, 2019 8.410 8.770 8.350 8.400 5,894 -0.03(-0.36%)
Mar 08, 2019 8.660 8.821 8.430 8.430 7,800 -0.57(-6.33%)
Mar 07, 2019 8.610 9.190 8.550 9.000 5,927 +0.39(+4.53%)
Mar 06, 2019 8.700 8.850 8.600 8.610 4,751 +0.06(+0.70%)
Mar 05, 2019 8.400 8.900 8.400 8.550 14,782 +0.39(+4.78%)
Mar 04, 2019 9.010 9.240 8.110 8.160 38,163 -0.99(-10.82%)
Mar 01, 2019 9.100 9.260 9.050 9.150 8,200 +0.20(+2.23%)
Feb 28, 2019 9.000 9.230 8.950 8.950 10,466 -0.02(-0.22%)
Feb 27, 2019 9.250 9.250 8.850 8.970 15,097 +0.32(+3.70%)
Feb 26, 2019 8.450 9.100 8.260 8.650 9,486 +0.47(+5.75%)
Feb 25, 2019 8.925 9.100 7.500 8.180 17,836 -0.82(-9.11%)
Feb 22, 2019 8.250 9.240 8.150 9.000 25,900 +0.90(+11.11%)
Feb 21, 2019 7.950 8.170 7.890 8.100 5,865 +0.24(+3.05%)
Feb 20, 2019 8.480 9.750 7.800 7.860 67,012 -0.59(-6.98%)
Feb 19, 2019 8.000 8.470 7.700 8.450 33,246 +0.92(+12.22%)
Feb 15, 2019 7.790 7.800 7.530 7.530 3,700 +0.08(+1.07%)
Feb 14, 2019 7.600 7.790 7.450 7.450 2,950 -0.15(-1.97%)
Feb 13, 2019 7.500 7.600 7.250 7.600 4,735 +0.10(+1.33%)
Feb 12, 2019 7.700 7.800 7.000 7.500 11,251 -0.24(-3.10%)
Feb 11, 2019 7.510 7.750 7.450 7.740 8,920 +0.23(+3.06%)
Feb 08, 2019 7.090 7.591 6.749 7.510 20,800 +0.56(+8.06%)
Feb 07, 2019 7.000 7.100 6.310 6.950 15,207 -0.15(-2.11%)
Feb 06, 2019 7.000 7.100 6.760 7.100 8,561 +0.04(+0.57%)
Feb 05, 2019 6.850 7.250 6.850 7.060 8,281 +0.21(+3.07%)
Feb 04, 2019 7.140 7.140 6.500 6.850 10,831 -0.05(-0.72%)
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.