Open Campus Historical Data

EDU Page 8
Download
Date Close Price change Market cap Trading volume
Aug 29, 4 AM $0.0479
+0.02%
$41 million $4.31 million
Aug 29, 3 AM $0.0479
+0.84%
$40.99 million $4.32 million
Aug 29, 2 AM $0.0475
-2.69%
$40.65 million $4.3 million
Aug 29, 1 AM $0.0488
+1.85%
$41.77 million $4.35 million
Aug 29, 12 AM $0.0479
-0.18%
$41.01 million $3.81 million
Aug 28, 11 PM $0.048
+0.32%
$41.08 million $3.78 million
Aug 28, 10 PM $0.0479
+0.53%
$40.95 million $3.74 million
Aug 28, 9 PM $0.0476
+0.21%
$40.74 million $3.8 million
Aug 28, 8 PM $0.0475
-0.09%
$40.65 million $3.7 million
Aug 28, 7 PM $0.0476
+0.83%
$40.69 million $3.57 million
Aug 28, 6 PM $0.0472
+1.09%
$40.35 million $3.33 million
Aug 28, 5 PM $0.0467
+0.84%
$39.92 million $3.19 million
Aug 28, 4 PM $0.0463
-0.46%
$39.59 million $3.13 million
Aug 28, 3 PM $0.0465
-1.76%
$39.77 million $3 million
Aug 28, 2 PM $0.0473
+1.92%
$40.48 million $3.1 million
Aug 28, 1 PM $0.0464
+1.37%
$39.72 million $2.95 million
Aug 28, 12 PM $0.0458
-2.98%
$39.18 million $2.81 million
Aug 28, 11 AM $0.0472
-0.13%
$40.35 million $2.73 million
Aug 28, 10 AM $0.0472
+1.39%
$40.41 million $2.58 million
Aug 28, 9 AM $0.0466
+2.56%
$39.85 million $2.41 million
Aug 28, 8 AM $0.0454
+1.33%
$38.86 million $2.33 million
Aug 28, 7 AM $0.0448
-0.23%
$38.35 million $2.41 million
Aug 28, 6 AM $0.0449
-0.32%
$38.43 million $2.43 million
Aug 28, 5 AM $0.0451
-2.29%
$38.56 million $2.43 million
Aug 28, 4 AM $0.0461
+0.88%
$39.46 million $2.25 million
Aug 28, 3 AM $0.0457
-0.16%
$39.12 million $2.26 million
Aug 28, 2 AM $0.0458
-0.82%
$39.18 million $2.24 million
Aug 28, 1 AM $0.0462
+1.70%
$39.51 million $2.08 million
Aug 28, 12 AM $0.0454
-0.97%
$38.85 million $2 million
Aug 27, 11 PM $0.0459
+0.19%
$39.23 million $1.98 million
Aug 27, 10 PM $0.0458
+0.45%
$39.16 million $1.95 million
Aug 27, 9 PM $0.0456
+0.50%
$38.98 million $1.84 million
Aug 27, 8 PM $0.0453
+0.61%
$38.79 million $1.78 million
Aug 27, 7 PM $0.0451
+0.33%
$38.55 million $1.78 million
Aug 27, 6 PM $0.0449
-0.07%
$38.43 million $1.78 million
Aug 27, 5 PM $0.045
+0.14%
$38.45 million $1.74 million
Aug 27, 4 PM $0.0449
-0.19%
$38.4 million $1.8 million
Aug 27, 3 PM $0.045
+0.39%
$38.47 million $1.81 million
Aug 27, 2 PM $0.0448
+0.71%
$38.32 million $1.91 million
Aug 27, 1 PM $0.0445
-1.26%
$38.05 million $1.94 million
Aug 27, 12 PM $0.0451
+0.49%
$38.54 million $1.9 million
Aug 27, 11 AM $0.0448
+0.25%
$38.35 million $1.88 million
Aug 27, 10 AM $0.0447
-0.33%
$38.25 million $1.9 million
Aug 27, 9 AM $0.0449
+0.15%
$38.38 million $1.78 million
Aug 27, 8 AM $0.0448
+2.85%
$38.32 million $1.68 million
Aug 27, 7 AM $0.0436
+0.61%
$37.26 million $1.52 million
Aug 27, 6 AM $0.0433
+0.59%
$37.04 million $1.45 million
Aug 27, 5 AM $0.043
-0.14%
$36.82 million $1.42 million
Aug 27, 4 AM $0.0431
+1.11%
$36.87 million $1.44 million
Aug 27, 3 AM $0.0426
+0.25%
$36.47 million $1.39 million