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 (%)
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%)
Feb 01, 2019
7.040
7.140
6.660
6.900
15,400
-0.10(-1.43%)
Jan 31, 2019
7.000
7.090
6.910
7.000
6,410
+0.02(+0.29%)
Jan 30, 2019
6.990
7.120
6.910
6.980
4,553
-0.01(-0.14%)
Jan 29, 2019
6.860
7.210
6.650
6.990
24,144
+0.09(+1.30%)
Jan 28, 2019
7.000
7.390
6.360
6.900
38,276
-0.53(-7.13%)
Jan 25, 2019
7.170
7.620
7.110
7.430
15,400
+0.13(+1.78%)
Jan 24, 2019
7.300
7.570
7.280
7.300
9,441
+0.05(+0.69%)
Jan 23, 2019
7.550
7.750
7.150
7.250
5,069
-0.05(-0.68%)
Jan 22, 2019
7.510
7.700
7.150
7.300
5,690
-0.20(-2.67%)
Jan 18, 2019
7.630
7.630
7.500
7.500
3,600
-0.19(-2.47%)
Jan 17, 2019
7.200
7.740
7.200
7.690
5,941
+0.44(+6.07%)
Jan 16, 2019
7.250
7.505
7.250
7.250
15,457
-0.01(-0.14%)
Jan 15, 2019
7.600
7.750
7.260
7.260
4,764
-0.44(-5.71%)
Jan 14, 2019
7.300
7.750
7.010
7.700
19,330
+0.40(+5.48%)
Jan 11, 2019
7.082
7.720
7.060
7.300
26,500
+0.30(+4.29%)
Jan 10, 2019
7.200
7.550
6.620
7.000
21,927
-0.10(-1.41%)
Jan 09, 2019
7.200
7.550
7.080
7.100
23,984
+0.02(+0.28%)
Jan 08, 2019
7.570
8.180
7.000
7.080
52,410
-0.49(-6.47%)
Jan 07, 2019
8.000
9.000
7.570
7.570
50,260
-0.40(-5.02%)
Jan 04, 2019
9.240
9.500
7.750
7.970
52,300
+0.50(+6.62%)
Jan 03, 2019
8.000
8.000
7.330
7.475
17,790
-0.71(-8.73%)
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
.