Open Campus Historical Data

EDU Page 47
Download
Date Close Price change Market cap Trading volume
Apr 20, 3 AM $ 0.0453
+1.50%
$ 38.71 million $ 8.87 million
Apr 20, 2 AM $ 0.0446
+4.54%
$ 38.14 million $ 8.62 million
Apr 20, 1 AM $ 0.0427
+0.39%
$ 36.49 million $ 8.31 million
Apr 20, 12 AM $ 0.0425
+1.07%
$ 36.35 million $ 8.46 million
Apr 19, 11 PM $ 0.042
-1.47%
$ 35.96 million $ 8.7 million
Apr 19, 10 PM $ 0.0426
+0.70%
$ 36.47 million $ 8.46 million
Apr 19, 9 PM $ 0.0423
-0.38%
$ 36.22 million $ 8.26 million
Apr 19, 8 PM $ 0.0425
+0.16%
$ 36.36 million $ 8.46 million
Apr 19, 7 PM $ 0.0424
+1.81%
$ 36.3 million $ 8.5 million
Apr 19, 6 PM $ 0.0417
-0.05%
$ 35.65 million $ 8.67 million
Apr 19, 5 PM $ 0.0417
+0.05%
$ 35.67 million $ 8.95 million
Apr 19, 4 PM $ 0.0417
-1.12%
$ 35.66 million $ 9.16 million
Apr 19, 3 PM $ 0.0422
-1.82%
$ 36.06 million $ 9.37 million
Apr 19, 2 PM $ 0.0429
-0.46%
$ 36.72 million $ 10.86 million
Apr 19, 1 PM $ 0.0431
-0.60%
$ 36.89 million $ 10.87 million
Apr 19, 12 PM $ 0.0434
+0.98%
$ 37.11 million $ 10.88 million
Apr 19, 11 AM $ 0.043
+0.27%
$ 36.75 million $ 11.09 million
Apr 19, 10 AM $ 0.0429
+1.47%
$ 36.65 million $ 11.12 million
Apr 19, 9 AM $ 0.0422
-2.33%
$ 36.12 million $ 11.03 million
Apr 19, 8 AM $ 0.0432
-0.61%
$ 36.98 million $ 10.53 million
Apr 19, 7 AM $ 0.0435
-0.84%
$ 37.22 million $ 11.01 million
Apr 19, 6 AM $ 0.0439
-0.80%
$ 37.53 million $ 11.5 million
Apr 19, 5 AM $ 0.0442
+0.27%
$ 37.83 million $ 11.6 million
Apr 19, 4 AM $ 0.0441
-0.72%
$ 37.73 million $ 11.49 million
Apr 19, 3 AM $ 0.0444
-1.03%
$ 38.01 million $ 11.3 million
Apr 19, 2 AM $ 0.0449
-2.00%
$ 38.4 million $ 11.15 million
Apr 19, 1 AM $ 0.0458
-1.79%
$ 39.19 million $ 11.15 million
Apr 19, 12 AM $ 0.0466
-3.77%
$ 39.9 million $ 11.21 million
Apr 18, 11 PM $ 0.0485
-0.61%
$ 41.46 million $ 11.14 million
Apr 18, 10 PM $ 0.0488
+0.94%
$ 41.72 million $ 11.2 million
Apr 18, 9 PM $ 0.0483
+0.54%
$ 41.33 million $ 11.34 million
Apr 18, 8 PM $ 0.0481
-0.82%
$ 41.11 million $ 11.37 million
Apr 18, 7 PM $ 0.0485
-0.77%
$ 41.45 million $ 11.25 million
Apr 18, 6 PM $ 0.0488
-2.13%
$ 41.77 million $ 11.15 million
Apr 18, 5 PM $ 0.0499
+0.29%
$ 42.68 million $ 11.26 million
Apr 18, 4 PM $ 0.0497
+0.41%
$ 42.55 million $ 11.59 million
Apr 18, 3 PM $ 0.0495
+0.83%
$ 42.38 million $ 13.53 million
Apr 18, 2 PM $ 0.0491
+1.12%
$ 42.03 million $ 18.43 million
Apr 18, 1 PM $ 0.0486
+0.13%
$ 41.57 million $ 18.73 million
Apr 18, 12 PM $ 0.0485
-0.40%
$ 41.51 million $ 18.59 million
Apr 18, 11 AM $ 0.0487
+0.95%
$ 41.68 million $ 18.34 million
Apr 18, 10 AM $ 0.0482
-2.17%
$ 41.27 million $ 18.04 million
Apr 18, 9 AM $ 0.0493
-3.15%
$ 42.18 million $ 17.6 million
Apr 18, 8 AM $ 0.0509
-0.11%
$ 43.55 million $ 17.65 million
Apr 18, 7 AM $ 0.051
+0.89%
$ 43.58 million $ 17.26 million
Apr 18, 6 AM $ 0.0505
+0.84%
$ 43.2 million $ 16.72 million
Apr 18, 5 AM $ 0.0501
+2.83%
$ 42.84 million $ 16.45 million
Apr 18, 4 AM $ 0.0487
+0.59%
$ 41.66 million $ 16.01 million
Apr 18, 3 AM $ 0.0484
-1.46%
$ 41.41 million $ 16.09 million
Apr 18, 2 AM $ 0.0491
+0.96%
$ 42.03 million $ 16.12 million