Open Campus Historical Data

EDU
Download
Date Close Price change Market cap Trading volume
Apr 27 $ 0.0482
+4.55%
$ 40.51 million $ 14.38 million
Apr 20 $ 0.045
+7.08%
$ 39.45 million $ 233.27 million
Apr 13 $ 0.0485
+3.70%
$ 35.96 million $ 69.94 million
Apr 6 $ 0.0443
-8.80%
$ 39.99 million $ 71.78 million
Mar 30 $ 0.0476
-19.35%
$ 41.59 million $ 18.89 million
Mar 23 $ 0.0626
-16.82%
$ 50.51 million $ 15.76 million
Mar 16 $ 0.0753
-12.73%
$ 62.96 million $ 28.55 million
Mar 9 $ 0.0863
-12.67%
$ 72.15 million $ 23.44 million
Mar 2 $ 0.097
-6.17%
$ 82.13 million $ 17.9 million
Feb 23 $ 0.103
-16.31%
$ 85.98 million $ 21.92 million
Feb 16 $ 0.123
-7.32%
$ 102.73 million $ 16.05 million
Feb 9 $ 0.131
-4.59%
$ 110.08 million $ 22.99 million
Feb 2 $ 0.135
-13.53%
$ 114.06 million $ 58.14 million
Jan 26 $ 0.157
+25.47%
$ 130.04 million $ 38.67 million
Jan 19 $ 0.147
-6.91%
$ 102.71 million $ 21.84 million
Jan 12 $ 0.16
+7.80%
$ 128.73 million $ 29.2 million
Jan 5 $ 0.152
-5.73%
$ 120.64 million $ 17.24 million
Dec 29 $ 0.158
+10.46%
$ 130.93 million $ 29.7 million
Dec 22 $ 0.143
-4.13%
$ 116.26 million $ 11.11 million
Dec 15 $ 0.148
+6.32%
$ 120.76 million $ 20.55 million
Dec 8 $ 0.137
-10.43%
$ 112.9 million $ 26.44 million
Dec 1 $ 0.16
-10.88%
$ 124.12 million $ 25.86 million
Nov 24 $ 0.168
+9.97%
$ 146.19 million $ 36.32 million
Nov 17 $ 0.155
-2.89%
$ 122.32 million $ 74.17 million
Nov 10 $ 0.172
+4.51%
$ 128.37 million $ 81.46 million
Nov 3 $ 0.169
-2.92%
$ 132.19 million $ 65.59 million
Oct 27 $ 0.182
-15.73%
$ 139.91 million $ 72.27 million
Oct 20 $ 0.195
+15.69%
$ 171.54 million $ 149.64 million
Oct 13 $ 0.176
+48.64%
$ 133.81 million $ 214.29 million
Oct 6 $ 0.0961
-29.84%
$ 93.86 million $ 81.47 million
Sep 29 $ 0.139
+2.19%
$ 108.73 million $ 55.62 million
Sep 22 $ 0.137
-21.05%
$ 106.29 million $ 109.94 million
Sep 15 $ 0.158
+16.50%
$ 136.28 million $ 86.86 million
Sep 8 $ 0.143
+9.66%
$ 106.52 million $ 32.6 million
Sep 1 $ 0.129
-4.40%
$ 101.88 million $ 25.89 million
Aug 25 $ 0.138
-1.53%
$ 105.88 million $ 241.26 million
Aug 18 $ 0.141
+3.03%
$ 108.24 million $ 27.1 million
Aug 11 $ 0.137
-2.66%
$ 106.31 million $ 126.63 million
Aug 4 $ 0.14
+13.08%
$ 106.3 million $ 20.29 million
Jul 28 $ 0.121
-17.48%
$ 93.39 million $ 33.01 million
Jul 21 $ 0.139
-12.78%
$ 110.63 million $ 55.99 million
Jul 14 $ 0.155
+4.25%
$ 119.98 million $ 34.72 million
Jul 7 $ 0.144
+14.90%
$ 112.22 million $ 39.2 million
Jun 30 $ 0.125
-11.23%
$ 94.65 million $ 22.59 million
Jun 23 $ 0.132
+12.57%
$ 105.81 million $ 16.24 million
Jun 16 $ 0.121
-13.07%
$ 88.36 million $ 15.98 million
Jun 9 $ 0.134
-7.27%
$ 105.24 million $ 29.03 million
Jun 2 $ 0.149
+8.03%
$ 109.13 million $ 30.37 million
May 26 $ 0.138
-7.69%
$ 103.92 million $ 39.05 million
May 19 $ 0.152
-7.18%
$ 111.04 million $ 24.35 million
Download