Open Campus Historical Data

EDU Page 12
Download
Date Close Price change Market cap Trading volume
Aug 20, 11 PM $0.0391
+0.35%
$33.48 million $1.22 million
Aug 20, 10 PM $0.039
+0.42%
$33.36 million $1.21 million
Aug 20, 9 PM $0.0388
+0.06%
$33.21 million $1.24 million
Aug 20, 8 PM $0.0388
+0.96%
$33.19 million $1.38 million
Aug 20, 7 PM $0.0384
+0.45%
$32.87 million $1.41 million
Aug 20, 6 PM $0.0383
-0.62%
$32.73 million $1.39 million
Aug 20, 5 PM $0.0385
+0.63%
$32.93 million $1.39 million
Aug 20, 4 PM $0.0383
+0.27%
$32.72 million $1.35 million
Aug 20, 3 PM $0.0382
+1.10%
$32.63 million $1.35 million
Aug 20, 2 PM $0.0377
-0.01%
$32.28 million $1.44 million
Aug 20, 1 PM $0.0377
-0.40%
$32.28 million $1.43 million
Aug 20, 12 PM $0.0379
-0.56%
$32.41 million $1.38 million
Aug 20, 11 AM $0.0381
+0.19%
$32.6 million $1.39 million
Aug 20, 10 AM $0.038
+0.34%
$32.53 million $1.38 million
Aug 20, 9 AM $0.0379
-0.18%
$32.42 million $1.36 million
Aug 20, 8 AM $0.038
+2.15%
$32.48 million $1.34 million
Aug 20, 7 AM $0.0372
+0.07%
$31.8 million $1.28 million
Aug 20, 6 AM $0.0371
-0.38%
$31.78 million $1.27 million
Aug 20, 5 AM $0.0373
-0.19%
$31.9 million $1.23 million
Aug 20, 4 AM $0.0374
+0.48%
$31.96 million $1.25 million
Aug 20, 3 AM $0.0372
-1.04%
$31.81 million $1.24 million
Aug 20, 2 AM $0.0376
-0.44%
$32.14 million $1.24 million
Aug 20, 1 AM $0.0377
-0.18%
$32.28 million $1.23 million
Aug 20, 12 AM $0.0378
+1.35%
$32.34 million $1.23 million
Aug 19, 11 PM $0.0373
-0.16%
$31.91 million $1.22 million
Aug 19, 10 PM $0.0374
-1.76%
$31.96 million $1.25 million
Aug 19, 9 PM $0.038
+1.25%
$32.53 million $1.19 million
Aug 19, 8 PM $0.0376
+1.12%
$32.13 million $1.02 million
Aug 19, 7 PM $0.0371
+0.10%
$31.78 million $973,229
Aug 19, 6 PM $0.0371
-0.65%
$31.74 million $967,522
Aug 19, 5 PM $0.0374
-0.62%
$31.95 million $959,295
Aug 19, 4 PM $0.0376
+1.07%
$32.15 million $938,620
Aug 19, 3 PM $0.0372
+2.19%
$31.81 million $946,739
Aug 19, 2 PM $0.0364
+0.76%
$31.13 million $880,780
Aug 19, 1 PM $0.0361
+0.28%
$30.89 million $876,046
Aug 19, 12 PM $0.036
+0.01%
$30.81 million $885,720
Aug 19, 11 AM $0.036
-0.75%
$30.81 million $890,175
Aug 19, 10 AM $0.0363
+0.03%
$31.04 million $901,054
Aug 19, 9 AM $0.0363
-0.45%
$31.03 million $947,214
Aug 19, 8 AM $0.0364
+0.19%
$31.17 million $936,751
Aug 19, 7 AM $0.0364
+0.35%
$31.11 million $932,535
Aug 19, 6 AM $0.0362
-0.39%
$30.99 million $946,474
Aug 19, 5 AM $0.0364
-0.22%
$31.11 million $958,146
Aug 19, 4 AM $0.0365
-0.75%
$31.18 million $971,953
Aug 19, 3 AM $0.0367
+0.13%
$31.42 million $984,848
Aug 19, 2 AM $0.0367
-0.67%
$31.38 million $1.01 million
Aug 19, 1 AM $0.0369
-0.54%
$31.59 million $1.03 million
Aug 19, 12 AM $0.0371
+1.48%
$31.76 million $1.02 million
Aug 18, 11 PM $0.0366
-0.92%
$31.3 million $1.04 million
Aug 18, 10 PM $0.0369
-0.55%
$31.59 million $1.03 million