Open Campus Historical Data

EDU Page 17
Download
Date Close Price change Market cap Trading volume
Aug 10, 6 PM $0.0379
+0.36%
$32.41 million $3.04 million
Aug 10, 5 PM $0.0378
-1.01%
$32.29 million $3.02 million
Aug 10, 4 PM $0.0381
+0.79%
$32.62 million $3.03 million
Aug 10, 3 PM $0.0378
-0.18%
$32.37 million $2.98 million
Aug 10, 2 PM $0.0379
+0.38%
$32.42 million $3.39 million
Aug 10, 1 PM $0.0378
+0.35%
$32.3 million $3.37 million
Aug 10, 12 PM $0.0376
+1.49%
$32.19 million $3.35 million
Aug 10, 11 AM $0.0371
+0.27%
$31.71 million $3.28 million
Aug 10, 10 AM $0.037
-0.92%
$31.63 million $3.26 million
Aug 10, 9 AM $0.0373
+0.20%
$31.92 million $3.18 million
Aug 10, 8 AM $0.0372
-1.38%
$31.86 million $3.11 million
Aug 10, 7 AM $0.0377
+1.51%
$32.28 million $3.13 million
Aug 10, 6 AM $0.0372
-4.71%
$31.8 million $3.08 million
Aug 10, 5 AM $0.039
-1.97%
$33.38 million $2.83 million
Aug 10, 4 AM $0.0398
+0.36%
$34.05 million $2.39 million
Aug 10, 3 AM $0.0397
+0.66%
$33.93 million $2.15 million
Aug 10, 2 AM $0.0394
+1.62%
$33.7 million $2.08 million
Aug 10, 1 AM $0.0388
+0.68%
$33.17 million $2.1 million
Aug 10, 12 AM $0.0385
+0.88%
$32.94 million $2.09 million
Aug 9, 11 PM $0.0382
+0.06%
$32.66 million $2.06 million
Aug 9, 10 PM $0.0382
+1.39%
$32.64 million $2.02 million
Aug 9, 9 PM $0.0376
+0.21%
$32.18 million $1.89 million
Aug 9, 8 PM $0.0375
-0.66%
$32.11 million $1.9 million
Aug 9, 7 PM $0.0378
+0.43%
$32.31 million $1.86 million
Aug 9, 6 PM $0.0376
+0.28%
$32.17 million $1.86 million
Aug 9, 5 PM $0.0375
+0.38%
$32.1 million $1.84 million
Aug 9, 4 PM $0.0374
+1.22%
$31.99 million $1.78 million
Aug 9, 3 PM $0.0369
-0.37%
$31.6 million $1.8 million
Aug 9, 2 PM $0.0371
+1.11%
$31.72 million $1.95 million
Aug 9, 1 PM $0.0367
+0.65%
$31.37 million $2.19 million
Aug 9, 12 PM $0.0364
-0.47%
$31.17 million $2.24 million
Aug 9, 11 AM $0.0366
-0.31%
$31.34 million $2.24 million
Aug 9, 10 AM $0.0367
-0.38%
$31.43 million $2.38 million
Aug 9, 9 AM $0.0369
+1.70%
$31.55 million $2.38 million
Aug 9, 8 AM $0.0363
+1.40%
$31.02 million $2.34 million
Aug 9, 7 AM $0.0358
-1.60%
$30.59 million $2.26 million
Aug 9, 6 AM $0.0364
-0.14%
$31.11 million $2.18 million
Aug 9, 5 AM $0.0364
-1.01%
$31.15 million $2.18 million
Aug 9, 4 AM $0.0368
-0.35%
$31.47 million $2.11 million
Aug 9, 3 AM $0.0369
-1.82%
$31.6 million $2.08 million
Aug 9, 2 AM $0.0376
-0.17%
$32.19 million $1.98 million
Aug 9, 1 AM $0.0377
+1.89%
$32.24 million $1.87 million
Aug 9, 12 AM $0.037
-1.03%
$31.65 million $1.77 million
Aug 8, 11 PM $0.0374
+0.57%
$31.98 million $1.72 million
Aug 8, 10 PM $0.0372
-0.70%
$31.79 million $1.7 million
Aug 8, 9 PM $0.0374
+0.91%
$32.02 million $1.7 million
Aug 8, 8 PM $0.0371
-0.93%
$31.73 million $1.63 million
Aug 8, 7 PM $0.0374
+0.87%
$32.02 million $1.58 million
Aug 8, 6 PM $0.0371
+0.33%
$31.75 million $1.53 million
Aug 8, 5 PM $0.037
+0.87%
$31.65 million $1.49 million