Open Campus Historical Data

EDU Page 2
Download
Date Close Price change Market cap Trading volume
Sep 10, 10 AM $0.048
-0.37%
$41.09 million $1.76 million
Sep 10, 9 AM $0.0482
-1.22%
$41.25 million $1.87 million
Sep 10, 8 AM $0.0488
-0.84%
$41.76 million $1.87 million
Sep 10, 7 AM $0.0492
-1.28%
$42.11 million $1.91 million
Sep 10, 6 AM $0.0499
-0.78%
$42.65 million $1.89 million
Sep 10, 5 AM $0.0503
-0.32%
$42.99 million $1.89 million
Sep 10, 4 AM $0.0504
+0.45%
$43.12 million $1.89 million
Sep 10, 3 AM $0.0502
+0.39%
$42.93 million $1.92 million
Sep 10, 2 AM $0.05
-0.30%
$42.76 million $1.87 million
Sep 10, 1 AM $0.0501
-1.13%
$42.89 million $1.84 million
Sep 10, 12 AM $0.0507
-1.89%
$43.38 million $1.8 million
Sep 9, 11 PM $0.0517
-0.16%
$44.22 million $1.79 million
Sep 9, 10 PM $0.0518
+0.76%
$44.3 million $1.75 million
Sep 9, 9 PM $0.0514
+0.10%
$43.96 million $1.59 million
Sep 9, 8 PM $0.0513
+0.41%
$43.92 million $1.58 million
Sep 9, 7 PM $0.0511
+0.86%
$43.74 million $1.54 million
Sep 9, 6 PM $0.0507
-0.43%
$43.36 million $1.56 million
Sep 9, 5 PM $0.0509
+0.75%
$43.55 million $1.55 million
Sep 9, 4 PM $0.0505
-0.54%
$43.23 million $1.52 million
Sep 9, 3 PM $0.0508
-2.17%
$43.46 million $1.4 million
Sep 9, 2 PM $0.0519
-1.75%
$44.43 million $1.36 million
Sep 9, 1 PM $0.0529
+1.21%
$45.22 million $1.26 million
Sep 9, 12 PM $0.0522
+0.16%
$44.68 million $1.08 million
Sep 9, 11 AM $0.0521
-0.20%
$44.61 million $1.08 million
Sep 9, 10 AM $0.0523
+1.11%
$44.72 million $1.07 million
Sep 9, 9 AM $0.0517
-0.93%
$44.23 million $924,184
Sep 9, 8 AM $0.0522
-0.77%
$44.65 million $918,838
Sep 9, 7 AM $0.0526
-0.80%
$44.99 million $892,720
Sep 9, 6 AM $0.053
+0.46%
$45.35 million $917,729
Sep 9, 5 AM $0.0528
+0.84%
$45.15 million $930,453
Sep 9, 4 AM $0.0523
-0.88%
$44.77 million $936,108
Sep 9, 3 AM $0.0528
+0.72%
$45.17 million $895,649
Sep 9, 2 AM $0.0524
-0.61%
$44.85 million $894,001
Sep 9, 1 AM $0.0527
+0.16%
$45.12 million $877,421
Sep 9, 12 AM $0.0527
+0.38%
$45.05 million $884,587
Sep 8, 11 PM $0.0525
+0.52%
$44.88 million $893,988
Sep 8, 10 PM $0.0522
+0.17%
$44.65 million $890,709
Sep 8, 9 PM $0.0521
+0.13%
$44.57 million $887,762
Sep 8, 8 PM $0.052
+0.07%
$44.52 million $894,045
Sep 8, 7 PM $0.052
-0.72%
$44.48 million $934,842
Sep 8, 6 PM $0.0524
-0.18%
$44.81 million $919,328
Sep 8, 5 PM $0.0525
-0.46%
$44.89 million $923,846
Sep 8, 4 PM $0.0527
-0.11%
$45.09 million $947,681
Sep 8, 3 PM $0.0528
-0.11%
$45.16 million $983,810
Sep 8, 2 PM $0.0529
-0.24%
$45.21 million $1.2 million
Sep 8, 1 PM $0.053
-0.97%
$45.32 million $1.2 million
Sep 8, 12 PM $0.0535
+1.00%
$45.77 million $1.21 million
Sep 8, 11 AM $0.053
+1.38%
$45.32 million $1.25 million
Sep 8, 10 AM $0.0523
-0.42%
$44.7 million $1.23 million
Sep 8, 9 AM $0.0525
-2.22%
$44.89 million $1.24 million