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 31, 2020
8.650
8.850
8.350
8.362
56,339
-0.49(-5.51%)
Mar 30, 2020
8.520
9.750
8.110
8.850
79,652
+0.33(+3.87%)
Mar 27, 2020
9.010
9.010
8.010
8.520
67,600
-0.58(-6.37%)
Mar 26, 2020
9.400
9.650
9.000
9.100
50,416
-0.30(-3.19%)
Mar 25, 2020
10.00
10.20
9.250
9.400
73,865
-0.90(-8.74%)
Mar 24, 2020
9.680
11.65
9.660
10.30
87,541
+0.82(+8.65%)
Mar 23, 2020
9.190
9.900
8.620
9.480
44,331
+0.83(+9.60%)
Mar 20, 2020
9.350
9.890
8.400
8.650
78,500
+0.33(+3.97%)
Mar 19, 2020
8.000
9.900
8.000
8.320
117,152
+1.02(+13.97%)
Mar 18, 2020
7.800
8.490
6.550
7.300
70,338
-0.74(-9.20%)
Mar 17, 2020
7.050
8.700
6.200
8.040
83,172
+0.99(+14.04%)
Mar 16, 2020
7.400
8.000
6.660
7.050
78,939
-1.70(-19.43%)
Mar 13, 2020
8.550
9.950
7.600
8.750
138,200
+0.76(+9.51%)
Mar 12, 2020
8.250
9.890
7.000
7.990
204,542
-2.31(-22.43%)
Mar 11, 2020
11.45
11.84
9.350
10.30
119,630
-1.00(-8.85%)
Mar 10, 2020
12.40
12.40
11.20
11.30
69,127
+0.10(+0.89%)
Mar 09, 2020
13.00
13.00
10.92
11.20
128,271
-4.38(-28.11%)
Mar 06, 2020
15.74
15.88
14.11
15.58
83,900
+0.00(+0.00%)
Mar 05, 2020
15.31
16.51
15.00
15.58
102,313
+1.28(+8.95%)
Mar 04, 2020
15.00
15.00
13.48
14.30
152,612
-0.70(-4.67%)
Mar 03, 2020
16.00
16.16
14.64
15.00
65,476
-1.00(-6.25%)
Mar 02, 2020
15.75
16.45
15.03
16.00
121,257
+2.15(+15.52%)
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%)
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
.