Open Campus Historical Data

EDU Page 11
Download
Date Close Price change Market cap Trading volume
Aug 23, 12 AM $0.0403
+1.32%
$34.51 million $2.65 million
Aug 22, 11 PM $0.0398
+0.27%
$34.06 million $2.67 million
Aug 22, 10 PM $0.0397
+1.32%
$33.97 million $2.7 million
Aug 22, 9 PM $0.0392
-2.34%
$33.53 million $2.68 million
Aug 22, 8 PM $0.0401
-0.78%
$34.33 million $2.67 million
Aug 22, 7 PM $0.0405
+0.30%
$34.62 million $2.65 million
Aug 22, 6 PM $0.0404
-0.03%
$34.52 million $2.73 million
Aug 22, 5 PM $0.0404
-0.09%
$34.53 million $2.8 million
Aug 22, 4 PM $0.0404
+0.33%
$34.54 million $2.86 million
Aug 22, 3 PM $0.0402
-0.22%
$34.43 million $3.2 million
Aug 22, 2 PM $0.0403
-1.36%
$34.5 million $3.57 million
Aug 22, 1 PM $0.0409
+0.63%
$35 million $3.54 million
Aug 22, 12 PM $0.0406
-0.22%
$34.76 million $3.55 million
Aug 22, 11 AM $0.0407
+0.35%
$34.84 million $3.59 million
Aug 22, 10 AM $0.0406
-1.02%
$34.71 million $3.62 million
Aug 22, 9 AM $0.041
-0.14%
$35.05 million $3.55 million
Aug 22, 8 AM $0.041
-2.35%
$35.1 million $3.84 million
Aug 22, 7 AM $0.042
+0.36%
$35.94 million $3.99 million
Aug 22, 6 AM $0.0419
+1.22%
$35.81 million $4.14 million
Aug 22, 5 AM $0.0414
-6.96%
$35.38 million $3.98 million
Aug 22, 4 AM $0.0445
+0.75%
$38.03 million $3.35 million
Aug 22, 3 AM $0.0441
+1.01%
$37.75 million $3.21 million
Aug 22, 2 AM $0.0437
+1.72%
$37.37 million $3.12 million
Aug 22, 1 AM $0.0429
-0.04%
$36.74 million $3.12 million
Aug 22, 12 AM $0.043
+0.61%
$36.75 million $3.12 million
Aug 21, 11 PM $0.0427
-0.42%
$36.53 million $3.11 million
Aug 21, 10 PM $0.0429
+0.37%
$36.7 million $3.07 million
Aug 21, 9 PM $0.0428
-0.12%
$36.59 million $3.06 million
Aug 21, 8 PM $0.0428
+1.18%
$36.64 million $3.01 million
Aug 21, 7 PM $0.0423
-0.67%
$36.21 million $3.01 million
Aug 21, 6 PM $0.0426
-1.11%
$36.45 million $2.96 million
Aug 21, 5 PM $0.0431
-0.45%
$36.86 million $2.89 million
Aug 21, 4 PM $0.0433
-0.95%
$37.03 million $2.87 million
Aug 21, 3 PM $0.0437
+4.52%
$37.39 million $2.5 million
Aug 21, 2 PM $0.0418
+0.42%
$35.77 million $2.38 million
Aug 21, 1 PM $0.0416
-0.12%
$35.62 million $2.36 million
Aug 21, 12 PM $0.0417
+1.21%
$35.66 million $2.36 million
Aug 21, 11 AM $0.0412
-0.45%
$35.24 million $2.32 million
Aug 21, 10 AM $0.0414
+0.33%
$35.39 million $2.29 million
Aug 21, 9 AM $0.0412
-0.68%
$35.28 million $2.25 million
Aug 21, 8 AM $0.0415
+1.94%
$35.52 million $1.91 million
Aug 21, 7 AM $0.0407
+3.14%
$34.84 million $1.6 million
Aug 21, 6 AM $0.0395
+0.04%
$33.78 million $1.37 million
Aug 21, 5 AM $0.0395
+0.82%
$33.77 million $1.38 million
Aug 21, 4 AM $0.0392
+0.21%
$33.5 million $1.35 million
Aug 21, 3 AM $0.0391
-0.85%
$33.42 million $1.34 million
Aug 21, 2 AM $0.0394
-0.60%
$33.71 million $1.28 million
Aug 21, 1 AM $0.0396
+0.42%
$33.91 million $1.25 million
Aug 21, 12 AM $0.0395
+0.89%
$33.77 million $1.24 million
Aug 20, 11 PM $0.0391
+0.35%
$33.48 million $1.22 million