Open Campus Historical Data

EDU Page 4
Download
Date Close Price change Market cap Trading volume
May 24, 4 AM $ 0.0469
+0.26%
$ 40.11 million $ 5.68 million
May 24, 3 AM $ 0.0468
-0.47%
$ 40.01 million $ 6.44 million
May 24, 2 AM $ 0.047
-0.21%
$ 40.19 million $ 6.4 million
May 24, 1 AM $ 0.0471
-0.01%
$ 40.28 million $ 6.47 million
May 24, 12 AM $ 0.0471
+0.35%
$ 40.28 million $ 6.49 million
May 23, 11 PM $ 0.0469
-0.31%
$ 40.14 million $ 6.6 million
May 23, 10 PM $ 0.0471
-0.61%
$ 40.27 million $ 6.74 million
May 23, 9 PM $ 0.0474
-0.14%
$ 40.52 million $ 6.73 million
May 23, 8 PM $ 0.0474
+1.56%
$ 40.57 million $ 6.53 million
May 23, 7 PM $ 0.0467
+0.26%
$ 39.95 million $ 6.46 million
May 23, 6 PM $ 0.0466
-0.12%
$ 39.85 million $ 7.1 million
May 23, 5 PM $ 0.0466
+0.63%
$ 39.9 million $ 7.43 million
May 23, 4 PM $ 0.0463
+0.15%
$ 39.65 million $ 7.92 million
May 23, 3 PM $ 0.0463
-0.36%
$ 39.59 million $ 8.32 million
May 23, 2 PM $ 0.0464
+1.67%
$ 39.73 million $ 8.78 million
May 23, 1 PM $ 0.0457
+1.23%
$ 39.08 million $ 9.13 million
May 23, 12 PM $ 0.0451
+1.02%
$ 38.6 million $ 9.2 million
May 23, 11 AM $ 0.0447
-0.40%
$ 38.21 million $ 9.48 million
May 23, 10 AM $ 0.0449
+0.50%
$ 38.37 million $ 9.51 million
May 23, 9 AM $ 0.0446
+0.06%
$ 38.17 million $ 9.82 million
May 23, 8 AM $ 0.0446
+0.56%
$ 38.17 million $ 10.34 million
May 23, 7 AM $ 0.0444
-3.39%
$ 37.96 million $ 9.85 million
May 23, 6 AM $ 0.0459
-1.09%
$ 39.29 million $ 9.38 million
May 23, 5 AM $ 0.0464
-0.54%
$ 39.72 million $ 9.39 million
May 23, 4 AM $ 0.0467
+0.36%
$ 39.94 million $ 9.34 million
May 23, 3 AM $ 0.0465
+0.51%
$ 39.8 million $ 8.46 million
May 23, 2 AM $ 0.0463
-0.12%
$ 39.6 million $ 8.48 million
May 23, 1 AM $ 0.0463
+0.81%
$ 39.64 million $ 8.42 million
May 23, 12 AM $ 0.046
+0.50%
$ 39.31 million $ 8.34 million
May 22, 11 PM $ 0.0457
-3.05%
$ 39.11 million $ 8.29 million
May 22, 10 PM $ 0.0472
+0.65%
$ 40.38 million $ 8.11 million
May 22, 9 PM $ 0.0469
+1.60%
$ 40.12 million $ 8.07 million
May 22, 8 PM $ 0.0462
-0.50%
$ 39.51 million $ 7.86 million
May 22, 7 PM $ 0.0464
-1.87%
$ 39.71 million $ 7.61 million
May 22, 6 PM $ 0.0473
-1.10%
$ 40.47 million $ 6.91 million
May 22, 5 PM $ 0.0478
-0.19%
$ 40.92 million $ 6.48 million
May 22, 4 PM $ 0.0479
+2.11%
$ 41 million $ 6.16 million
May 22, 3 PM $ 0.0469
-0.20%
$ 40.15 million $ 5.74 million
May 22, 2 PM $ 0.047
-1.96%
$ 40.23 million $ 5.98 million
May 22, 1 PM $ 0.048
+0.54%
$ 41.04 million $ 5.38 million
May 22, 12 PM $ 0.0477
+1.04%
$ 40.82 million $ 5.16 million
May 22, 11 AM $ 0.0472
+0.50%
$ 40.4 million $ 4.76 million
May 22, 10 AM $ 0.047
-1.36%
$ 40.2 million $ 4.68 million
May 22, 9 AM $ 0.0476
+2.61%
$ 40.75 million $ 4.47 million
May 22, 8 AM $ 0.0464
+0.82%
$ 39.71 million $ 4.14 million
May 22, 7 AM $ 0.0461
+0.94%
$ 39.4 million $ 4.13 million
May 22, 6 AM $ 0.0456
-0.52%
$ 39.03 million $ 4.14 million
May 22, 5 AM $ 0.0459
-0.16%
$ 39.26 million $ 4.09 million
May 22, 4 AM $ 0.046
+0.06%
$ 39.31 million $ 4.24 million
May 22, 3 AM $ 0.0459
-0.10%
$ 39.29 million $ 4.33 million