Open Campus Historical Data

EDU Page 2
Download
Date Close Price change Market cap Trading volume
Jun 2 $ 0.149
+8.03%
$ 109.13 million $ 30.37 million
May 26 $ 0.138
-7.69%
$ 103.92 million $ 39.05 million
May 19 $ 0.152
-7.18%
$ 111.04 million $ 24.35 million
May 12 $ 0.152
-12.57%
$ 122.03 million $ 63.36 million
May 5 $ 0.177
+35.93%
$ 129.38 million $ 59.15 million
Apr 28 $ 0.13
+0.48%
$ 96.69 million $ 97.51 million
Apr 21 $ 0.129
+7.40%
$ 94.68 million $ 42.24 million
Apr 14 $ 0.119
+9.82%
$ 88.16 million $ 47.46 million
Apr 7 $ 0.117
+16.60%
$ 79.47 million $ 216.68 million
Mar 31 $ 0.105
-10.88%
$ 73.65 million $ 34.52 million
Mar 24 $ 0.121
-16.56%
$ 86 million $ 38.77 million
Mar 17 $ 0.146
-2.53%
$ 104.85 million $ 41.56 million
Mar 10 $ 0.164
+8.47%
$ 108.11 million $ 30.85 million
Mar 3 $ 0.173
-27.73%
$ 109.25 million $ 38.8 million
Feb 24 $ 0.239
-11.55%
$ 170.02 million $ 46.75 million
Feb 17 $ 0.275
-7.69%
$ 192.2 million $ 20.45 million
Feb 10 $ 0.295
-1.48%
$ 212.08 million $ 29.87 million
Feb 3 $ 0.302
-15.11%
$ 213.18 million $ 36.26 million
Jan 27 $ 0.356
-24.56%
$ 253.87 million $ 29.62 million
Jan 20 $ 0.485
-4.99%
$ 331 million $ 29.21 million
Jan 13 $ 0.572
+9.28%
$ 357.85 million $ 60.36 million
Jan 6 $ 0.531
-7.79%
$ 214.87 million $ 37.79 million
Dec 30 $ 0.576
+8.58%
$ 236.37 million $ 24.17 million
Dec 23 $ 0.558
+10.93%
$ 212.92 million $ 43.27 million
Dec 16 $ 0.502
-21.43%
$ 202.17 million $ 63.59 million
Dec 9 $ 0.617
-18.33%
$ 256.48 million $ 95.8 million
Dec 2 $ 0.75
+15.60%
$ 263.46 million $ 132.86 million
Nov 25 $ 0.649
+7.35%
$ 226.37 million $ 108.41 million
Nov 18 $ 0.574
+13.46%
$ 205.12 million $ 59.34 million
Nov 11 $ 0.541
+1.22%
$ 171.59 million $ 67.62 million
Nov 4 $ 0.527
+18.72%
$ 181.28 million $ 33.44 million
Oct 28 $ 0.444
-9.56%
$ 150.73 million $ 38.08 million
Oct 21 $ 0.492
-14.99%
$ 162.01 million $ 37.43 million
Oct 14 $ 0.579
+5.44%
$ 190.84 million $ 47.68 million
Oct 7 $ 0.554
+1.76%
$ 181.03 million $ 30.41 million
Sep 30 $ 0.532
-20.63%
$ 179.43 million $ 59.22 million
Sep 23 $ 0.648
+4.71%
$ 221.15 million $ 76.22 million
Sep 16 $ 0.649
+7.58%
$ 204.24 million $ 34.26 million
Sep 9 $ 0.616
+16.58%
$ 198.92 million $ 19.3 million
Sep 2 $ 0.51
-4.58%
$ 174.22 million $ 21.05 million
Aug 26 $ 0.535
-16.44%
$ 176.35 million $ 43.36 million
Aug 19 $ 0.651
+17.06%
$ 211.05 million $ 50.24 million
Aug 12 $ 0.543
+6.60%
$ 183.4 million $ 19.78 million
Aug 5 $ 0.543
+14.11%
$ 167.99 million $ 36.2 million
Jul 29 $ 0.476
-21.67%
$ 157 million $ 24.85 million
Jul 22 $ 0.638
-14.69%
$ 200.44 million $ 31.34 million
Jul 15 $ 0.738
+15.08%
$ 246.69 million $ 49.4 million
Jul 8 $ 0.618
+7.51%
$ 640.96 million $ 62.12 million
Jul 1 $ 0.651
+9.76%
$ 189.58 million $ 144.09 million
Jun 24 $ 0.568
-1.04%
$ 195.73 million $ 28.5 million