Open Campus Historical Data

EDU Page 15
Download
Date Close Price change Market cap Trading volume
Mar 18, 12 AM $ 0.0815
-1.37%
$ 68.16 million $ 5.37 million
Mar 17, 11 PM $ 0.0826
-2.27%
$ 69.1 million $ 5.36 million
Mar 17, 10 PM $ 0.0845
-0.24%
$ 70.71 million $ 5.26 million
Mar 17, 9 PM $ 0.0847
+1.48%
$ 70.87 million $ 5.23 million
Mar 17, 8 PM $ 0.0835
+1.02%
$ 69.84 million $ 5.34 million
Mar 17, 7 PM $ 0.0827
-0.70%
$ 69.19 million $ 5.24 million
Mar 17, 6 PM $ 0.0833
+1.36%
$ 69.68 million $ 5.31 million
Mar 17, 5 PM $ 0.0822
+3.06%
$ 68.74 million $ 5.27 million
Mar 17, 4 PM $ 0.0798
-6.44%
$ 66.71 million $ 4.83 million
Mar 17, 3 PM $ 0.0852
-0.02%
$ 71.31 million $ 3.5 million
Mar 17, 2 PM $ 0.0852
-0.50%
$ 71.28 million $ 3.61 million
Mar 17, 1 PM $ 0.0856
-1.11%
$ 71.61 million $ 3.6 million
Mar 17, 12 PM $ 0.0866
-0.35%
$ 72.42 million $ 3.57 million
Mar 17, 11 AM $ 0.0869
-0.29%
$ 72.67 million $ 3.54 million
Mar 17, 10 AM $ 0.0871
+0.19%
$ 72.88 million $ 3.59 million
Mar 17, 9 AM $ 0.087
+0.61%
$ 72.74 million $ 3.64 million
Mar 17, 8 AM $ 0.0864
+0.55%
$ 72.3 million $ 3.49 million
Mar 17, 7 AM $ 0.086
-0.14%
$ 71.89 million $ 3.54 million
Mar 17, 6 AM $ 0.0861
-0.61%
$ 72 million $ 3.58 million
Mar 17, 5 AM $ 0.0866
-0.78%
$ 72.44 million $ 3.3 million
Mar 17, 4 AM $ 0.0873
-1.43%
$ 73.01 million $ 3.25 million
Mar 17, 3 AM $ 0.0886
-0.83%
$ 74.07 million $ 3.23 million
Mar 17, 2 AM $ 0.0893
-0.32%
$ 74.69 million $ 3.21 million
Mar 17, 1 AM $ 0.0896
-0.38%
$ 74.93 million $ 3.22 million
Mar 17, 12 AM $ 0.0899
+0.86%
$ 75.22 million $ 3.25 million
Mar 16, 11 PM $ 0.0892
-0.55%
$ 74.51 million $ 3.15 million
Mar 16, 10 PM $ 0.0897
+0.34%
$ 74.99 million $ 3.2 million
Mar 16, 9 PM $ 0.0894
-0.08%
$ 74.74 million $ 3.26 million
Mar 16, 8 PM $ 0.0894
+0.34%
$ 74.8 million $ 3.1 million
Mar 16, 7 PM $ 0.0891
+0.47%
$ 74.55 million $ 3.11 million
Mar 16, 6 PM $ 0.0887
+0.18%
$ 74.2 million $ 2.93 million
Mar 16, 5 PM $ 0.0885
+0.18%
$ 74.06 million $ 2.87 million
Mar 16, 4 PM $ 0.0884
+0.90%
$ 73.93 million $ 2.87 million
Mar 16, 3 PM $ 0.0876
-0.19%
$ 73.23 million $ 2.88 million
Mar 16, 2 PM $ 0.0878
-0.10%
$ 73.4 million $ 3.03 million
Mar 16, 1 PM $ 0.0879
-0.84%
$ 73.49 million $ 2.95 million
Mar 16, 12 PM $ 0.0886
+0.03%
$ 74.1 million $ 3.05 million
Mar 16, 11 AM $ 0.0886
+0.07%
$ 74.08 million $ 3.22 million
Mar 16, 10 AM $ 0.0885
-0.28%
$ 74.03 million $ 3.38 million
Mar 16, 9 AM $ 0.0888
+0.48%
$ 74.24 million $ 3.27 million
Mar 16, 8 AM $ 0.0883
-0.42%
$ 73.88 million $ 3.3 million
Mar 16, 7 AM $ 0.0887
+0.22%
$ 74.19 million $ 3.28 million
Mar 16, 6 AM $ 0.0885
+0.30%
$ 74.03 million $ 3.23 million
Mar 16, 5 AM $ 0.0883
+0.43%
$ 73.81 million $ 3.15 million
Mar 16, 4 AM $ 0.0879
+0.01%
$ 73.5 million $ 3.15 million
Mar 16, 3 AM $ 0.0879
+0.59%
$ 73.49 million $ 3.07 million
Mar 16, 2 AM $ 0.0874
-0.42%
$ 73.06 million $ 3.03 million
Mar 16, 1 AM $ 0.0877
+0.68%
$ 73.36 million $ 3.02 million
Mar 16, 12 AM $ 0.0871
+1.00%
$ 72.87 million $ 3.03 million
Mar 15, 11 PM $ 0.0863
-0.32%
$ 72.15 million $ 3.18 million