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
)
16.52
+0.23 (+1.43%)
Streaming Delayed Price
Updated: 9:58 AM EDT, May 24, 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 (%)
Aug 31, 2020
8.700
8.880
8.260
8.330
150,894
-0.26(-3.03%)
Aug 28, 2020
8.805
8.880
8.350
8.590
66,200
+0.16(+1.90%)
Aug 27, 2020
8.660
8.920
8.340
8.430
81,871
-0.17(-1.98%)
Aug 26, 2020
8.740
8.775
8.300
8.600
171,172
-0.19(-2.16%)
Aug 25, 2020
9.240
9.240
8.400
8.790
85,571
-0.29(-3.19%)
Aug 24, 2020
9.170
9.750
8.900
9.080
80,117
+0.07(+0.78%)
Aug 21, 2020
8.950
9.290
8.610
9.010
175,400
+0.43(+5.01%)
Aug 20, 2020
9.550
10.19
8.400
8.580
787,688
-1.09(-11.27%)
Aug 19, 2020
10.80
10.80
9.270
9.670
236,306
-1.23(-11.28%)
Aug 18, 2020
11.64
11.64
10.63
10.90
120,849
-0.78(-6.68%)
Aug 17, 2020
10.87
12.03
10.85
11.68
304,096
+0.84(+7.75%)
Aug 14, 2020
10.30
10.87
10.00
10.84
122,100
+0.98(+9.94%)
Aug 13, 2020
9.450
10.02
9.450
9.860
59,168
+0.54(+5.74%)
Aug 12, 2020
9.300
9.540
9.250
9.325
65,031
+0.07(+0.81%)
Aug 11, 2020
10.25
10.25
8.860
9.250
225,196
-0.81(-8.05%)
Aug 10, 2020
10.50
10.73
10.01
10.06
210,700
-0.20(-1.95%)
Aug 07, 2020
11.20
11.25
10.26
10.26
208,700
-1.14(-10.00%)
Aug 06, 2020
12.00
12.19
11.03
11.40
316,316
-0.84(-6.86%)
Aug 05, 2020
12.16
13.17
12.10
12.24
156,411
-0.13(-1.09%)
Aug 04, 2020
12.44
12.45
11.81
12.38
100,816
+0.13(+1.10%)
Aug 03, 2020
11.70
13.77
11.56
12.24
169,303
+0.70(+6.07%)
Jul 31, 2020
11.75
11.89
11.36
11.54
108,500
+0.24(+2.12%)
Jul 30, 2020
12.93
12.99
11.05
11.30
228,355
-1.90(-14.39%)
Jul 29, 2020
13.40
13.87
12.66
13.20
200,836
-0.20(-1.49%)
Jul 28, 2020
13.29
14.25
12.46
13.40
250,936
+1.55(+13.08%)
Jul 27, 2020
11.70
12.60
11.31
11.85
270,019
+1.55(+15.05%)
Jul 24, 2020
11.15
11.25
9.754
10.30
151,800
-0.75(-6.79%)
Jul 23, 2020
10.45
11.68
10.23
11.05
208,147
+0.90(+8.87%)
Jul 22, 2020
9.710
10.20
9.705
10.15
58,574
+0.45(+4.64%)
Jul 21, 2020
8.900
9.770
8.800
9.700
52,497
+0.95(+10.86%)
Jul 20, 2020
8.900
8.950
8.400
8.750
54,389
-0.05(-0.57%)
Jul 17, 2020
9.000
9.050
8.340
8.800
111,300
-0.34(-3.72%)
Jul 16, 2020
8.980
9.140
8.890
9.140
80,568
-0.09(-0.98%)
Jul 15, 2020
9.150
9.250
9.080
9.230
29,404
+0.08(+0.87%)
Jul 14, 2020
9.440
9.440
9.080
9.150
43,022
+0.02(+0.22%)
Jul 13, 2020
9.300
10.25
9.100
9.130
50,185
-0.37(-3.89%)
Jul 10, 2020
9.350
9.510
9.080
9.500
50,300
+0.00(+0.00%)
Jul 09, 2020
10.18
10.50
9.350
9.500
78,734
-0.65(-6.40%)
Jul 08, 2020
9.120
10.40
9.120
10.15
88,841
+1.12(+12.40%)
Jul 07, 2020
9.275
9.550
9.010
9.030
42,504
-0.17(-1.85%)
Jul 06, 2020
9.340
10.00
9.200
9.200
81,529
+0.10(+1.10%)
Jul 02, 2020
10.18
10.38
9.100
9.100
103,100
-1.08(-10.61%)
Jul 01, 2020
9.680
10.33
9.420
10.18
120,030
+0.61(+6.37%)
Jun 30, 2020
8.797
9.890
8.760
9.570
108,948
+0.95(+11.02%)
Jun 29, 2020
8.700
9.460
8.560
8.620
87,572
-0.23(-2.60%)
Jun 26, 2020
8.900
9.380
8.280
8.850
171,200
-0.07(-0.78%)
Jun 25, 2020
10.30
10.30
8.700
8.920
235,947
-0.68(-7.08%)
Jun 24, 2020
11.00
11.00
9.550
9.600
236,658
-1.59(-14.21%)
Jun 23, 2020
10.32
11.55
10.32
11.19
76,688
+1.02(+10.03%)
Jun 22, 2020
11.15
12.00
10.14
10.17
236,851
-1.02(-9.12%)
Jun 19, 2020
11.66
12.36
10.80
11.19
91,000
-0.61(-5.17%)
Jun 18, 2020
12.40
12.40
11.58
11.80
55,235
-0.54(-4.38%)
Jun 17, 2020
12.75
12.97
11.76
12.34
106,280
-0.54(-4.19%)
Jun 16, 2020
12.30
13.25
12.00
12.88
107,259
+1.23(+10.56%)
Jun 15, 2020
13.03
13.03
11.35
11.65
183,892
-1.65(-12.41%)
Jun 12, 2020
12.73
13.69
12.65
13.30
52,200
+0.52(+4.07%)
Jun 11, 2020
15.05
15.05
12.32
12.78
191,697
-2.42(-15.92%)
Jun 10, 2020
14.71
15.44
14.55
15.20
71,958
+0.49(+3.33%)
Jun 09, 2020
15.70
15.70
14.50
14.71
80,974
-0.54(-3.54%)
Jun 08, 2020
15.20
15.57
14.40
15.25
68,142
-0.32(-2.06%)
Jun 05, 2020
16.70
16.90
14.63
15.57
161,500
-1.16(-6.93%)
Jun 04, 2020
17.15
17.15
16.00
16.73
103,767
-0.25(-1.47%)
Jun 03, 2020
16.00
17.15
15.50
16.98
96,131
+0.98(+6.13%)
Jun 02, 2020
16.09
17.39
14.40
16.00
210,157
+0.89(+5.89%)
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
.