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 (%)
Jan 29, 2021
9.140
9.480
8.500
8.560
310,300
+0.02(+0.23%)
Jan 28, 2021
8.300
8.780
8.110
8.540
217,678
+0.39(+4.79%)
Jan 27, 2021
8.450
8.450
7.380
8.150
378,723
-0.33(-3.89%)
Jan 26, 2021
9.670
9.670
8.260
8.480
679,727
-1.10(-11.48%)
Jan 25, 2021
9.200
10.22
9.140
9.580
468,173
+0.87(+9.99%)
Jan 22, 2021
8.270
9.220
8.270
8.710
302,600
+0.46(+5.62%)
Jan 21, 2021
8.800
8.990
8.150
8.246
323,472
-0.88(-9.68%)
Jan 20, 2021
9.500
9.500
8.650
9.130
355,845
-0.42(-4.40%)
Jan 19, 2021
10.29
10.46
9.300
9.550
526,460
-0.18(-1.85%)
Jan 15, 2021
10.34
10.34
9.070
9.730
365,500
-0.60(-5.81%)
Jan 14, 2021
9.950
10.43
9.870
10.33
315,973
+0.73(+7.61%)
Jan 13, 2021
9.640
9.950
9.000
9.600
325,842
+0.22(+2.35%)
Jan 12, 2021
8.800
9.880
8.800
9.380
399,638
+0.58(+6.59%)
Jan 11, 2021
9.000
9.150
8.150
8.800
553,882
-0.71(-7.47%)
Jan 08, 2021
10.75
11.00
8.660
9.510
860,300
-0.83(-8.03%)
Jan 07, 2021
10.00
11.00
9.800
10.34
1,062,859
+1.05(+11.30%)
Jan 06, 2021
8.270
10.00
8.270
9.290
1,064,655
+1.14(+13.99%)
Jan 05, 2021
8.120
8.460
7.220
8.150
488,310
+0.08(+0.99%)
Jan 04, 2021
7.000
8.200
6.820
8.070
879,610
+1.69(+26.39%)
Dec 31, 2020
6.385
6.385
6.385
317,893
-0.50(-7.26%)
Dec 30, 2020
7.200
7.290
6.750
6.885
317,893
-0.27(-3.71%)
Dec 29, 2020
7.030
7.440
6.550
7.150
408,610
+0.14(+2.00%)
Dec 28, 2020
7.900
7.900
7.000
7.010
339,017
+0.06(+0.86%)
Dec 24, 2020
7.200
7.200
6.540
6.950
260,400
-0.15(-2.11%)
Dec 23, 2020
7.470
7.490
7.000
7.100
347,587
-0.32(-4.31%)
Dec 22, 2020
7.850
7.950
7.390
7.420
337,049
-0.43(-5.48%)
Dec 21, 2020
8.200
8.240
7.810
7.850
344,383
-0.35(-4.27%)
Dec 18, 2020
8.600
8.650
8.030
8.200
270,900
-0.25(-2.96%)
Dec 17, 2020
8.390
9.120
8.030
8.450
652,850
+0.29(+3.55%)
Dec 16, 2020
8.100
8.250
7.750
8.160
435,072
+0.59(+7.79%)
Dec 15, 2020
7.450
7.850
7.150
7.570
234,118
+0.12(+1.61%)
Dec 14, 2020
7.110
7.950
7.110
7.450
201,120
+0.31(+4.40%)
Dec 11, 2020
7.375
7.400
6.920
7.136
114,200
-0.16(-2.25%)
Dec 10, 2020
7.010
7.490
6.530
7.300
291,663
+0.18(+2.53%)
Dec 09, 2020
7.225
7.380
6.950
7.120
254,586
+0.02(+0.28%)
Dec 08, 2020
8.120
8.125
7.000
7.100
460,778
-0.98(-12.13%)
Dec 07, 2020
8.500
8.500
7.750
8.080
313,898
-0.22(-2.65%)
Dec 04, 2020
8.510
8.750
8.090
8.300
219,500
-0.30(-3.49%)
Dec 03, 2020
8.910
8.960
8.295
8.600
297,924
+0.45(+5.52%)
Dec 02, 2020
8.810
8.900
7.920
8.150
308,935
-0.67(-7.65%)
Dec 01, 2020
9.070
9.200
8.360
8.825
300,299
-0.37(-3.97%)
Nov 30, 2020
8.710
9.445
8.660
9.190
470,648
+1.46(+18.89%)
Nov 27, 2020
7.770
7.950
7.300
7.730
402,700
-0.80(-9.38%)
Nov 25, 2020
10.60
10.65
8.350
8.530
727,300
-1.27(-12.96%)
Nov 24, 2020
9.500
10.35
9.250
9.800
881,652
+1.05(+12.00%)
Nov 23, 2020
8.150
8.990
8.000
8.750
666,452
+1.45(+19.86%)
Nov 20, 2020
7.620
8.000
6.750
7.300
476,600
+0.05(+0.69%)
Nov 19, 2020
7.000
7.690
6.970
7.250
451,859
+0.50(+7.41%)
Nov 18, 2020
7.700
7.840
6.500
6.750
698,988
-0.47(-6.51%)
Nov 17, 2020
6.200
7.390
6.050
7.220
653,972
+1.31(+22.17%)
Nov 16, 2020
5.750
6.000
5.510
5.910
182,101
+0.37(+6.68%)
Nov 13, 2020
5.650
5.730
5.270
5.540
138,200
-0.21(-3.65%)
Nov 12, 2020
5.860
5.980
5.550
5.750
107,606
+0.00(+0.00%)
Nov 11, 2020
5.700
6.150
5.600
5.750
162,756
+0.01(+0.17%)
Nov 10, 2020
5.560
5.850
5.500
5.740
61,187
+0.14(+2.50%)
Nov 09, 2020
6.060
6.060
5.500
5.600
231,002
-0.22(-3.78%)
Nov 06, 2020
6.200
6.250
5.710
5.820
233,100
-0.06(-1.02%)
Nov 05, 2020
5.500
5.880
5.450
5.880
222,162
+0.68(+13.08%)
Nov 04, 2020
5.220
5.460
4.950
5.200
145,420
+0.05(+0.97%)
Nov 03, 2020
5.250
5.460
5.050
5.150
109,935
-0.12(-2.28%)
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
.