Open Campus Historical Data

EDU Page 40
Download
Date Close Price change Market cap Trading volume
May 4, 10 AM $ 0.0463
-1.50%
$ 39.57 million $ 7.06 million
May 4, 9 AM $ 0.047
+1.46%
$ 40.17 million $ 6.42 million
May 4, 8 AM $ 0.0463
-0.48%
$ 39.6 million $ 6.28 million
May 4, 7 AM $ 0.0465
+0.43%
$ 39.79 million $ 6.36 million
May 4, 6 AM $ 0.0463
-1.30%
$ 39.62 million $ 6.17 million
May 4, 5 AM $ 0.0469
-0.27%
$ 40.14 million $ 5.97 million
May 4, 4 AM $ 0.0471
+0.55%
$ 40.25 million $ 6.02 million
May 4, 3 AM $ 0.0468
-0.49%
$ 40.03 million $ 5.71 million
May 4, 2 AM $ 0.047
+0.85%
$ 40.23 million $ 5.53 million
May 4, 1 AM $ 0.0466
-0.13%
$ 39.89 million $ 5.45 million
May 4, 12 AM $ 0.0467
-1.41%
$ 39.94 million $ 5.61 million
May 3, 11 PM $ 0.0474
-0.25%
$ 40.51 million $ 5.52 million
May 3, 10 PM $ 0.0475
-0.52%
$ 40.61 million $ 5.66 million
May 3, 9 PM $ 0.0477
+0.28%
$ 40.82 million $ 5.79 million
May 3, 8 PM $ 0.0476
+0.90%
$ 40.71 million $ 5.89 million
May 3, 7 PM $ 0.0472
+0.45%
$ 40.34 million $ 5.82 million
May 3, 6 PM $ 0.047
-0.11%
$ 40.16 million $ 5.62 million
May 3, 5 PM $ 0.047
+0.59%
$ 40.21 million $ 5.61 million
May 3, 4 PM $ 0.0467
-0.01%
$ 39.98 million $ 5.64 million
May 3, 3 PM $ 0.0467
-1.51%
$ 39.99 million $ 5.68 million
May 3, 2 PM $ 0.0475
-0.07%
$ 40.6 million $ 7.22 million
May 3, 1 PM $ 0.0475
-0.03%
$ 40.63 million $ 7.41 million
May 3, 12 PM $ 0.0475
-0.54%
$ 40.64 million $ 7.53 million
May 3, 11 AM $ 0.0478
-0.50%
$ 40.86 million $ 7.63 million
May 3, 10 AM $ 0.048
-0.20%
$ 41.07 million $ 7.61 million
May 3, 9 AM $ 0.0481
-1.57%
$ 41.15 million $ 7.59 million
May 3, 8 AM $ 0.0489
+2.18%
$ 41.81 million $ 7.69 million
May 3, 7 AM $ 0.0478
-1.05%
$ 40.9 million $ 7.7 million
May 3, 6 AM $ 0.0483
-0.01%
$ 41.33 million $ 8.13 million
May 3, 5 AM $ 0.0483
-0.08%
$ 41.35 million $ 8.13 million
May 3, 4 AM $ 0.0484
-0.19%
$ 41.39 million $ 8.04 million
May 3, 3 AM $ 0.0485
+0.54%
$ 41.47 million $ 8.01 million
May 3, 2 AM $ 0.0482
-1.19%
$ 41.24 million $ 8 million
May 3, 1 AM $ 0.0488
+1.36%
$ 41.74 million $ 7.97 million
May 3, 12 AM $ 0.0481
-0.14%
$ 41.18 million $ 7.68 million
May 2, 11 PM $ 0.0482
+0.57%
$ 41.24 million $ 7.77 million
May 2, 10 PM $ 0.0479
+0.19%
$ 41.01 million $ 7.67 million
May 2, 9 PM $ 0.0478
+0.73%
$ 40.93 million $ 7.68 million
May 2, 8 PM $ 0.0475
-0.45%
$ 40.63 million $ 7.56 million
May 2, 7 PM $ 0.0477
-0.50%
$ 40.82 million $ 7.54 million
May 2, 6 PM $ 0.048
+0.02%
$ 41.02 million $ 7.74 million
May 2, 5 PM $ 0.0479
-1.38%
$ 41.01 million $ 7.91 million
May 2, 4 PM $ 0.0486
+1.28%
$ 41.57 million $ 7.76 million
May 2, 3 PM $ 0.048
-1.62%
$ 41.04 million $ 7.97 million
May 2, 2 PM $ 0.0488
-0.10%
$ 41.72 million $ 12.21 million
May 2, 1 PM $ 0.0488
-0.42%
$ 41.76 million $ 12.4 million
May 2, 12 PM $ 0.049
-0.62%
$ 41.94 million $ 12.56 million
May 2, 11 AM $ 0.0493
-0.58%
$ 42.2 million $ 13.34 million
May 2, 10 AM $ 0.0496
-1.13%
$ 42.45 million $ 14.13 million
May 2, 9 AM $ 0.0502
+0.62%
$ 42.93 million $ 14.43 million