Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ethereum Classic Investment Trust
(OP:
ETCG
)
12.00
-0.52 (-4.15%)
Streaming Delayed Price
Updated: 3:48 PM EDT, May 10, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2022
5.150
5.230
4.890
5.010
71,478
-0.20(-3.84%)
Jun 29, 2022
5.335
5.500
5.140
5.210
63,000
-0.17(-3.16%)
Jun 28, 2022
6.150
6.350
5.380
5.380
135,030
-0.71(-11.66%)
Jun 27, 2022
6.460
6.560
6.020
6.090
56,440
-0.40(-6.16%)
Jun 24, 2022
6.360
6.510
6.330
6.490
447,856
+0.29(+4.68%)
Jun 23, 2022
6.330
6.570
5.790
6.200
81,798
-0.11(-1.74%)
Jun 22, 2022
6.690
6.690
6.100
6.310
53,702
-0.32(-4.83%)
Jun 21, 2022
6.000
6.990
5.860
6.630
163,096
+0.78(+13.33%)
Jun 17, 2022
6.200
6.310
5.810
5.850
80,023
-0.48(-7.58%)
Jun 16, 2022
6.300
6.595
5.800
6.330
112,885
+0.00(+0.00%)
Jun 15, 2022
5.780
6.330
5.770
6.330
104,785
+0.24(+3.94%)
Jun 14, 2022
6.410
6.560
6.010
6.090
112,200
-0.41(-6.31%)
Jun 13, 2022
7.150
7.500
5.710
6.500
217,117
-1.89(-22.53%)
Jun 10, 2022
8.660
8.755
8.274
8.390
57,427
-0.41(-4.66%)
Jun 09, 2022
8.890
9.080
8.800
8.800
23,756
-0.13(-1.46%)
Jun 08, 2022
9.250
9.420
8.820
8.930
24,819
-0.28(-3.04%)
Jun 07, 2022
9.200
9.270
8.785
9.210
24,904
-0.06(-0.65%)
Jun 06, 2022
8.910
9.500
8.780
9.270
34,490
+0.67(+7.79%)
Jun 03, 2022
9.250
9.250
8.600
8.600
32,313
-0.66(-7.09%)
Jun 02, 2022
9.150
9.320
9.070
9.257
41,020
-0.08(-0.89%)
Jun 01, 2022
9.635
9.700
9.230
9.340
22,859
-0.27(-2.81%)
May 31, 2022
9.700
9.800
9.430
9.610
62,265
+0.28(+3.00%)
May 27, 2022
9.310
9.570
9.185
9.330
40,051
-0.02(-0.21%)
May 26, 2022
9.650
9.650
8.992
9.350
50,945
-0.50(-5.08%)
May 25, 2022
9.490
9.990
9.371
9.850
43,425
+0.38(+4.01%)
May 24, 2022
9.190
9.470
8.900
9.470
55,260
-0.02(-0.21%)
May 23, 2022
8.550
9.780
8.550
9.490
109,787
+1.04(+12.31%)
May 20, 2022
9.040
9.160
8.250
8.450
46,466
-0.59(-6.53%)
May 19, 2022
8.209
9.230
8.209
9.040
75,840
+0.82(+9.98%)
May 18, 2022
8.150
8.410
8.000
8.220
50,732
-0.33(-3.86%)
May 17, 2022
7.990
9.100
7.990
8.550
87,414
+0.57(+7.08%)
May 16, 2022
8.400
8.400
7.670
7.985
37,219
-0.11(-1.42%)
May 13, 2022
7.450
8.350
7.450
8.100
167,993
+0.95(+13.29%)
May 12, 2022
7.620
8.150
7.050
7.150
235,139
-0.83(-10.40%)
May 11, 2022
8.490
8.740
7.590
7.980
115,874
-0.53(-6.27%)
May 10, 2022
8.627
9.190
8.010
8.514
124,415
+0.18(+2.21%)
May 09, 2022
9.305
9.390
8.290
8.330
144,988
-1.65(-16.53%)
May 06, 2022
10.34
10.49
9.560
9.980
45,611
-0.06(-0.60%)
May 05, 2022
11.59
11.59
9.510
10.04
130,466
-1.50(-13.00%)
May 04, 2022
9.643
11.69
9.643
11.54
123,617
+2.19(+23.42%)
May 03, 2022
9.700
9.900
9.350
9.350
28,547
-0.32(-3.31%)
May 02, 2022
9.770
9.940
9.318
9.670
69,943
-0.27(-2.72%)
Apr 29, 2022
10.35
10.35
9.910
9.940
70,239
-0.60(-5.69%)
Apr 28, 2022
10.11
10.85
10.09
10.54
90,640
+0.44(+4.36%)
Apr 27, 2022
10.12
10.39
10.10
10.10
49,259
-0.06(-0.59%)
Apr 26, 2022
11.05
11.05
10.10
10.16
69,377
-0.82(-7.47%)
Apr 25, 2022
10.60
11.05
10.49
10.98
108,912
-0.17(-1.52%)
Apr 22, 2022
11.66
11.73
10.80
11.15
114,477
-0.59(-5.03%)
Apr 21, 2022
12.65
13.37
11.66
11.74
84,743
-0.66(-5.32%)
Apr 20, 2022
12.40
12.78
12.32
12.40
82,152
+0.16(+1.31%)
Apr 19, 2022
11.41
12.37
11.41
12.24
86,313
+0.90(+7.94%)
Apr 18, 2022
11.88
11.89
10.89
11.34
130,560
-0.54(-4.55%)
Apr 14, 2022
12.28
12.41
11.77
11.88
60,307
-0.42(-3.41%)
Apr 13, 2022
11.73
12.34
11.71
12.30
97,180
+0.79(+6.86%)
Apr 12, 2022
12.16
12.32
11.41
11.51
108,598
-0.54(-4.48%)
Apr 11, 2022
13.20
13.29
12.00
12.05
154,674
-1.35(-10.07%)
Apr 08, 2022
13.68
14.05
13.31
13.40
65,845
-0.59(-4.25%)
Apr 07, 2022
13.41
14.06
13.41
13.99
120,774
+0.88(+6.75%)
Apr 06, 2022
14.98
14.99
13.11
13.11
185,341
-2.32(-15.04%)
Apr 05, 2022
16.23
16.27
15.36
15.43
61,460
-0.58(-3.62%)
Apr 04, 2022
16.41
16.53
15.70
16.01
76,901
-0.43(-2.62%)
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
.