Countinghouse Fund Historical Data

CHT
Download
Date Close Price change Market cap Trading volume
Jan 23 $0.0₅994
+0.14%
$-- $43
Jan 16 $0.0₅991
-45.85%
$-- $299
Jan 9 $0.0000183
-23.25%
$-- $167
Jan 2 $0.0000238
+0.49%
$-- $301
Dec 26 $0.0000237
+13.00%
$-- $166
Dec 19 $0.000021
-22.36%
$-- $143
Dec 12 $0.000027
+31.51%
$-- $453
Dec 5 $0.00002
-7.45%
$-- $210
Nov 28 $0.0000216
-3.93%
$-- $221
Nov 21 $0.0000225
-4.07%
$-- $144
Nov 14 $0.00002
+9.88%
$-- $701
Nov 7 $0.0000182
-22.81%
$-- $671
Oct 31 $0.0000236
+18.10%
$-- $1,198
Oct 24 $0.00002
+55.93%
$-- $247
Oct 17 $0.0000128
-29.32%
$-- $305
Oct 10 $0.0000182
-3.49%
$-- $51,191
Oct 3 $0.0000188
+37.57%
$-- $802
Sep 26 $0.0000137
+5.11%
$-- $391
Sep 19 $0.000017
-2.78%
$-- $73,989
Sep 12 $0.0000175
-7.83%
$1,142 $81,908
Jun 14 $0.122
-7.21%
$-- $30.42 million
Jun 7 $0.132
-6.02%
$-- $31.64 million
May 31 $0.14
-9.66%
$-- $13.86 million
May 24 $0.135
+13.56%
$-- $54.65 million
May 17 $0.119
-45.16%
$-- $44.22 million
May 10 $0.217
-6.48%
$-- $16.33 million
May 3 $0.232
-1.39%
$-- $28.2 million
Apr 26 $0.235
+50.87%
$-- $22 million
Apr 19 $0.156
-26.58%
$-- $43.75 million
Apr 12 $0.212
+4.91%
$-- $16.31 million
Apr 5 $0.124
+30.98%
$-- $526,348
Mar 29 $0.0946
+16.70%
$-- $1.91 million
Mar 22 $0.081
+5.07%
$-- $5.22 million
Mar 15 $0.0771
+17.03%
$-- $1.39 million
Mar 8 $0.066
-5.47%
$-- $458,852
Mar 1 $0.0699
+13.57%
$-- $464,603
Feb 22 $0.0615
-24.44%
$-- $2.24 million
Feb 15 $0.0814
-7.97%
$-- $25.61 million
Feb 8 $0.0884
+23.99%
$-- $16.66 million
Feb 1 $0.0713
-14.27%
$-- $9.28 million
Jan 25 $0.0729
+60.58%
$-- $2.37 million
Jan 18 $0.0463
-1.19%
$-- $1.5 million
Jan 11 $0.0468
-11.55%
$-- $410,674
Jan 4 $0.053
+41.14%
$-- $544,811
Dec 28 $0.0375
-11.80%
$-- $383,221
Dec 21 $0.0426
-49.52%
$-- $671,464
Dec 14 $0.0833
-2.31%
$-- $539,755
Dec 7 $0.0874
-15.37%
$-- $545,955
Nov 30 $0.104
-4.85%
$-- $802,750
Nov 23 $0.109
-20.76%
$-- $2.43 million
Download