Open Campus Historical Data

EDU Page 3
Download
Date Close Price change Market cap Trading volume
Sep 8, 9 AM $0.0525
-2.22%
$44.89 million $1.24 million
Sep 8, 8 AM $0.0537
+2.20%
$45.9 million $1.25 million
Sep 8, 7 AM $0.0525
-0.56%
$44.92 million $1.5 million
Sep 8, 6 AM $0.0528
-1.24%
$45.17 million $1.64 million
Sep 8, 5 AM $0.0535
-0.18%
$45.74 million $1.87 million
Sep 8, 4 AM $0.0536
+0.26%
$45.82 million $2.17 million
Sep 8, 3 AM $0.0534
+0.50%
$45.7 million $2.19 million
Sep 8, 2 AM $0.0532
-0.31%
$45.47 million $2.24 million
Sep 8, 1 AM $0.0534
+0.23%
$45.64 million $2.32 million
Sep 8, 12 AM $0.0532
+0.02%
$45.53 million $2.46 million
Sep 7, 11 PM $0.0532
+0.24%
$45.52 million $2.5 million
Sep 7, 10 PM $0.0531
+0.06%
$45.41 million $2.54 million
Sep 7, 9 PM $0.0531
-0.10%
$45.39 million $2.57 million
Sep 7, 8 PM $0.0531
-0.08%
$45.43 million $2.58 million
Sep 7, 7 PM $0.0532
+0.42%
$45.46 million $2.56 million
Sep 7, 6 PM $0.0529
-0.49%
$45.28 million $2.55 million
Sep 7, 5 PM $0.0532
-0.34%
$45.5 million $2.56 million
Sep 7, 4 PM $0.0534
-0.43%
$45.65 million $2.56 million
Sep 7, 3 PM $0.0536
-0.17%
$45.85 million $2.57 million
Sep 7, 2 PM $0.0537
+0.51%
$45.91 million $2.58 million
Sep 7, 1 PM $0.0534
+1.06%
$45.67 million $2.89 million
Sep 7, 12 PM $0.0528
-0.18%
$45.19 million $3.14 million
Sep 7, 11 AM $0.0529
+0.05%
$45.27 million $3.11 million
Sep 7, 10 AM $0.0529
+0.81%
$45.25 million $3.12 million
Sep 7, 9 AM $0.0525
+0.22%
$44.89 million $3.14 million
Sep 7, 8 AM $0.0524
+1.75%
$44.79 million $3.11 million
Sep 7, 7 AM $0.0515
+2.95%
$44.02 million $3.05 million
Sep 7, 6 AM $0.05
-2.11%
$42.78 million $2.92 million
Sep 7, 5 AM $0.0511
-6.63%
$43.7 million $2.7 million
Sep 7, 4 AM $0.0547
+0.16%
$46.81 million $2.43 million
Sep 7, 3 AM $0.0546
-0.24%
$46.73 million $2.48 million
Sep 7, 2 AM $0.0548
+2.36%
$46.84 million $2.44 million
Sep 7, 1 AM $0.0535
-0.42%
$45.76 million $2.39 million
Sep 7, 12 AM $0.0538
-1.29%
$46.01 million $2.28 million
Sep 6, 11 PM $0.0545
+0.31%
$46.61 million $2.26 million
Sep 6, 10 PM $0.0543
-0.81%
$46.46 million $2.25 million
Sep 6, 9 PM $0.0548
-0.03%
$46.84 million $2.28 million
Sep 6, 8 PM $0.0548
-0.35%
$46.85 million $2.36 million
Sep 6, 7 PM $0.055
-0.17%
$47.02 million $2.4 million
Sep 6, 6 PM $0.0551
-0.79%
$47.12 million $2.46 million
Sep 6, 5 PM $0.0555
-0.81%
$47.5 million $2.53 million
Sep 6, 4 PM $0.056
-0.43%
$47.89 million $2.77 million
Sep 6, 3 PM $0.0563
+1.17%
$48.12 million $2.77 million
Sep 6, 2 PM $0.0556
-1.05%
$47.56 million $2.86 million
Sep 6, 1 PM $0.0562
+1.43%
$48.07 million $2.68 million
Sep 6, 12 PM $0.0554
-0.19%
$47.39 million $2.59 million
Sep 6, 11 AM $0.0555
-0.13%
$47.48 million $2.91 million
Sep 6, 10 AM $0.0556
-0.42%
$47.55 million $3.28 million
Sep 6, 9 AM $0.0558
+0.50%
$47.75 million $3.65 million
Sep 6, 8 AM $0.0555
-0.99%
$47.51 million $4.03 million