Open Campus Historical Data

EDU Page 46
Download
Date Close Price change Market cap Trading volume
Apr 22, 4 AM $ 0.0532
-1.95%
$ 45.49 million $ 65.4 million
Apr 22, 3 AM $ 0.0542
+0.32%
$ 46.4 million $ 68.97 million
Apr 22, 2 AM $ 0.054
-0.95%
$ 46.23 million $ 73.72 million
Apr 22, 1 AM $ 0.0546
+2.83%
$ 46.67 million $ 80.57 million
Apr 22, 12 AM $ 0.0531
-2.09%
$ 45.44 million $ 90.98 million
Apr 21, 11 PM $ 0.0543
+2.24%
$ 46.41 million $ 96.36 million
Apr 21, 10 PM $ 0.053
-0.89%
$ 45.37 million $ 101.34 million
Apr 21, 9 PM $ 0.0535
-1.69%
$ 45.77 million $ 106.35 million
Apr 21, 8 PM $ 0.0544
-1.96%
$ 46.56 million $ 111.19 million
Apr 21, 7 PM $ 0.0555
+0.41%
$ 47.49 million $ 114.25 million
Apr 21, 6 PM $ 0.0553
+0.07%
$ 47.34 million $ 118.78 million
Apr 21, 5 PM $ 0.0553
+0.32%
$ 47.31 million $ 133.15 million
Apr 21, 4 PM $ 0.0551
+0.42%
$ 47.16 million $ 133.83 million
Apr 21, 3 PM $ 0.0549
+1.76%
$ 46.96 million $ 133.59 million
Apr 21, 2 PM $ 0.054
+0.49%
$ 46.17 million $ 159.16 million
Apr 21, 1 PM $ 0.0537
-0.38%
$ 45.95 million $ 161.3 million
Apr 21, 12 PM $ 0.0539
-3.64%
$ 46.13 million $ 158.11 million
Apr 21, 11 AM $ 0.056
-3.53%
$ 47.87 million $ 155.8 million
Apr 21, 10 AM $ 0.058
-0.34%
$ 49.62 million $ 153.44 million
Apr 21, 9 AM $ 0.0582
-2.63%
$ 49.81 million $ 148.9 million
Apr 21, 8 AM $ 0.0598
-7.46%
$ 51.17 million $ 145.5 million
Apr 21, 7 AM $ 0.0647
+1.64%
$ 55.32 million $ 141.46 million
Apr 21, 6 AM $ 0.0636
+0.32%
$ 54.43 million $ 135.21 million
Apr 21, 5 AM $ 0.0635
-5.05%
$ 54.29 million $ 128.16 million
Apr 21, 4 AM $ 0.0668
-1.37%
$ 57.18 million $ 124.39 million
Apr 21, 3 AM $ 0.0678
-1.26%
$ 57.97 million $ 118.71 million
Apr 21, 2 AM $ 0.0686
-14.23%
$ 58.67 million $ 112.15 million
Apr 21, 1 AM $ 0.08
-3.33%
$ 68.41 million $ 104.52 million
Apr 21, 12 AM $ 0.0827
+13.58%
$ 70.76 million $ 88.78 million
Apr 20, 11 PM $ 0.0728
+15.68%
$ 62.26 million $ 76.65 million
Apr 20, 10 PM $ 0.0629
-1.88%
$ 53.82 million $ 67.91 million
Apr 20, 9 PM $ 0.0641
-0.75%
$ 54.85 million $ 60.39 million
Apr 20, 8 PM $ 0.0646
+7.29%
$ 55.3 million $ 51.19 million
Apr 20, 7 PM $ 0.0602
-1.71%
$ 51.51 million $ 45.77 million
Apr 20, 6 PM $ 0.0612
+13.98%
$ 52.31 million $ 39.71 million
Apr 20, 5 PM $ 0.0536
+8.60%
$ 45.84 million $ 20.87 million
Apr 20, 4 PM $ 0.0494
+1.32%
$ 42.23 million $ 17.74 million
Apr 20, 3 PM $ 0.0487
+1.26%
$ 41.7 million $ 16 million
Apr 20, 2 PM $ 0.0481
+0.28%
$ 41.15 million $ 16.74 million
Apr 20, 1 PM $ 0.048
+4.32%
$ 41.03 million $ 12.46 million
Apr 20, 12 PM $ 0.046
+0.58%
$ 39.33 million $ 11.55 million
Apr 20, 11 AM $ 0.0457
+2.05%
$ 39.1 million $ 11.22 million
Apr 20, 10 AM $ 0.0448
-1.13%
$ 38.32 million $ 11.39 million
Apr 20, 9 AM $ 0.0453
+1.89%
$ 38.76 million $ 11.9 million
Apr 20, 8 AM $ 0.0445
-0.35%
$ 38.04 million $ 12.7 million
Apr 20, 7 AM $ 0.0446
-3.01%
$ 38.17 million $ 12.73 million
Apr 20, 6 AM $ 0.046
-0.28%
$ 39.36 million $ 12.33 million
Apr 20, 5 AM $ 0.0461
+0.38%
$ 39.46 million $ 11.61 million
Apr 20, 4 AM $ 0.046
+1.56%
$ 39.32 million $ 8.96 million
Apr 20, 3 AM $ 0.0453
+1.50%
$ 38.71 million $ 8.87 million