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 (%)
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%)
Jan 02, 2020
7.180
7.300
6.810
7.010
69,532
-0.14(-1.96%)
Dec 31, 2019
7.107
7.250
7.100
7.150
45,500
+0.01(+0.14%)
Dec 30, 2019
7.500
7.530
7.000
7.140
71,119
-0.26(-3.51%)
Dec 27, 2019
7.850
7.850
7.200
7.400
59,700
-0.52(-6.62%)
Dec 26, 2019
7.600
8.160
7.600
7.925
39,713
+0.12(+1.60%)
Dec 24, 2019
7.720
7.970
7.660
7.800
24,800
+0.04(+0.52%)
Dec 23, 2019
8.300
8.550
7.730
7.760
38,872
-0.26(-3.24%)
Dec 20, 2019
8.210
8.360
8.000
8.020
48,100
-0.08(-0.99%)
Dec 19, 2019
8.210
8.280
7.730
8.100
13,204
-0.13(-1.58%)
Dec 18, 2019
8.000
8.290
7.550
8.230
60,288
+0.23(+2.91%)
Dec 17, 2019
8.010
8.600
7.670
7.997
51,820
-0.05(-0.66%)
Dec 16, 2019
8.350
8.500
8.000
8.050
12,731
-0.27(-3.25%)
Dec 13, 2019
8.160
8.400
8.160
8.320
6,300
+0.17(+2.09%)
Dec 12, 2019
8.190
8.345
8.080
8.150
7,251
-0.02(-0.24%)
Dec 11, 2019
8.350
8.490
8.060
8.170
18,513
-0.14(-1.68%)
Dec 10, 2019
8.425
8.450
8.270
8.310
16,219
-0.11(-1.31%)
Dec 09, 2019
9.100
9.400
8.290
8.420
44,464
-0.58(-6.44%)
Dec 06, 2019
8.940
9.400
8.860
9.000
30,900
+0.14(+1.58%)
Dec 05, 2019
9.110
9.400
8.760
8.860
29,900
-0.25(-2.74%)
Dec 04, 2019
9.460
9.700
9.110
9.110
13,702
-0.32(-3.39%)
Dec 03, 2019
9.370
9.740
9.344
9.430
11,500
+0.13(+1.39%)
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
.