Open Campus Historical Data

EDU Page 4
Download
Date Close Price change Market cap Trading volume
Sep 6, 8 AM $0.0555
-0.99%
$47.51 million $4.03 million
Sep 6, 7 AM $0.0561
-0.11%
$47.99 million $4.25 million
Sep 6, 6 AM $0.0562
-0.48%
$48.04 million $4.4 million
Sep 6, 5 AM $0.0564
+0.96%
$48.27 million $4.58 million
Sep 6, 4 AM $0.0559
+1.55%
$47.81 million $4.78 million
Sep 6, 3 AM $0.055
-0.40%
$47.09 million $4.96 million
Sep 6, 2 AM $0.0553
+0.14%
$47.28 million $5.17 million
Sep 6, 1 AM $0.0552
+0.08%
$47.21 million $5.36 million
Sep 6, 12 AM $0.0551
+0.33%
$47.17 million $5.45 million
Sep 5, 11 PM $0.055
-0.73%
$47.01 million $5.56 million
Sep 5, 10 PM $0.0554
+0.13%
$47.36 million $5.64 million
Sep 5, 9 PM $0.0553
-0.56%
$47.3 million $5.69 million
Sep 5, 8 PM $0.0556
-0.47%
$47.59 million $5.9 million
Sep 5, 7 PM $0.0559
-0.12%
$47.81 million $5.99 million
Sep 5, 6 PM $0.056
-0.41%
$47.9 million $6.01 million
Sep 5, 5 PM $0.0562
-0.75%
$48.09 million $6.07 million
Sep 5, 4 PM $0.0566
-1.30%
$48.46 million $5.98 million
Sep 5, 3 PM $0.0574
-0.45%
$49.09 million $6.05 million
Sep 5, 2 PM $0.0577
-1.69%
$49.31 million $6.84 million
Sep 5, 1 PM $0.0586
+1.56%
$50.16 million $6.77 million
Sep 5, 12 PM $0.0577
+2.02%
$49.39 million $6.68 million
Sep 5, 11 AM $0.0566
-6.48%
$48.41 million $6.5 million
Sep 5, 10 AM $0.0605
-0.80%
$51.76 million $6.21 million
Sep 5, 9 AM $0.061
+2.98%
$52.18 million $5.84 million
Sep 5, 8 AM $0.0592
+0.18%
$50.67 million $5.53 million
Sep 5, 7 AM $0.0591
+1.50%
$50.56 million $5.23 million
Sep 5, 6 AM $0.0582
-1.18%
$49.81 million $4.99 million
Sep 5, 5 AM $0.0589
+1.24%
$50.4 million $4.72 million
Sep 5, 4 AM $0.0582
+0.58%
$49.79 million $4.46 million
Sep 5, 3 AM $0.0579
+1.48%
$49.53 million $4.15 million
Sep 5, 2 AM $0.0571
+1.24%
$48.8 million $3.95 million
Sep 5, 1 AM $0.0564
+0.82%
$48.2 million $3.76 million
Sep 5, 12 AM $0.0559
+0.55%
$47.81 million $3.66 million
Sep 4, 11 PM $0.0556
+0.19%
$47.55 million $3.61 million
Sep 4, 10 PM $0.0555
-0.26%
$47.45 million $3.56 million
Sep 4, 9 PM $0.0556
+0.45%
$47.58 million $3.46 million
Sep 4, 8 PM $0.0553
+0.53%
$47.34 million $3.16 million
Sep 4, 7 PM $0.055
-0.19%
$47.09 million $3.04 million
Sep 4, 6 PM $0.0552
+1.09%
$47.18 million $2.98 million
Sep 4, 5 PM $0.0546
-0.85%
$46.67 million $2.86 million
Sep 4, 4 PM $0.055
+1.87%
$47.07 million $2.76 million
Sep 4, 3 PM $0.054
+1.75%
$46.18 million $2.63 million
Sep 4, 2 PM $0.0531
+0.67%
$45.38 million $2.79 million
Sep 4, 1 PM $0.0527
+0.16%
$45.08 million $2.75 million
Sep 4, 12 PM $0.0526
-1.08%
$45.01 million $2.6 million
Sep 4, 11 AM $0.0532
-1.45%
$45.5 million $2.41 million
Sep 4, 10 AM $0.054
+0.31%
$46.16 million $2.31 million
Sep 4, 9 AM $0.0538
+0.15%
$46.02 million $2.22 million
Sep 4, 8 AM $0.0537
-0.41%
$45.95 million $2.02 million
Sep 4, 7 AM $0.054
+1.02%
$46.15 million $1.99 million