Countinghouse Fund Historical Data

CHT Page 10
Download
Date Close Price change Market cap Trading volume
Jul 28, 2020 $ 0.071
+2.83%
$ 3.55 million $ 235,160
Jul 27, 2020 $ 0.069
+3.80%
$ 3.45 million $ 234,151
Jul 26, 2020 $ 0.0665
+0.46%
$ 3.32 million $ 100,161
Jul 25, 2020 $ 0.0662
+5.19%
$ 3.31 million $ 56,048
Jul 24, 2020 $ 0.0629
-2.14%
$ 3.14 million $ 49,580
Jul 23, 2020 $ 0.0641
+1.82%
$ 3.2 million $ 52,900
Jul 22, 2020 $ 0.063
+2.23%
$ 3.15 million $ 52,878
Jul 21, 2020 $ 0.0616
+2.29%
$ 3.08 million $ 72,760
Jul 20, 2020 $ 0.0602
-2.30%
$ 3.01 million $ 110,534
Jul 19, 2020 $ 0.0616
-0.20%
$ 3.08 million $ 38,260
Jul 18, 2020 $ 0.0618
+2.87%
$ 3.09 million $ 34,824
Jul 17, 2020 $ 0.06
+0.17%
$ 3 million $ 38,113
Jul 16, 2020 $ 0.06
-1.50%
$ 3 million $ 39,487
Jul 15, 2020 $ 0.0609
-0.23%
$ 3.05 million $ 35,929
Jul 14, 2020 $ 0.061
+0.06%
$ 3.05 million $ 44,723
Jul 13, 2020 $ 0.061
-1.20%
$ 3.05 million $ 41,546
Jul 12, 2020 $ 0.0617
+0.00%
$ 3.08 million $ 42,534
Jul 11, 2020 $ 0.0617
+1.17%
$ 3.09 million $ 54,619
Jul 10, 2020 $ 0.0611
-1.77%
$ 3.05 million $ 72,737
Jul 9, 2020 $ 0.0621
-1.18%
$ 3.11 million $ 96,527
Jul 8, 2020 $ 0.0627
+10.43%
$ 3.14 million $ 61,212
Jul 7, 2020 $ 0.0568
-1.85%
$ 2.84 million $ 37,636
Jul 6, 2020 $ 0.0579
+6.43%
$ 2.9 million $ 35,160
Jul 5, 2020 $ 0.0544
-0.47%
$ 2.72 million $ 22,509
Jul 4, 2020 $ 0.0547
+1.06%
$ 2.74 million $ 23,794
Jul 3, 2020 $ 0.0541
+1.03%
$ 2.71 million $ 26,484
Jul 2, 2020 $ 0.0536
-0.70%
$ 2.68 million $ 29,188
Jul 1, 2020 $ 0.054
+0.66%
$ 2.7 million $ 31,255
Jun 30, 2020 $ 0.0537
-0.93%
$ 2.69 million $ 35,206
Jun 29, 2020 $ 0.0543
-0.09%
$ 2.72 million $ 40,094
Jun 28, 2020 $ 0.0543
+1.00%
$ 2.71 million $ 48,793
Jun 27, 2020 $ 0.0537
-4.15%
$ 2.68 million $ 51,106
Jun 26, 2020 $ 0.056
+0.25%
$ 2.8 million $ 58,970
Jun 25, 2020 $ 0.0562
-0.01%
$ 2.81 million $ 44,921
Jun 24, 2020 $ 0.0561
-2.80%
$ 2.81 million $ 83,623
Jun 23, 2020 $ 0.0577
-0.38%
$ 2.89 million $ 166,980
Jun 22, 2020 $ 0.0581
+1.13%
$ 2.9 million $ 389,696
Jun 21, 2020 $ 0.0574
-1.04%
$ 2.87 million $ 201,399
Jun 20, 2020 $ 0.058
+0.67%
$ 2.9 million $ 208,117
Jun 19, 2020 $ 0.0576
-1.67%
$ 2.88 million $ 270,203
Jun 18, 2020 $ 0.0587
-2.15%
$ 2.94 million $ 269,623
Jun 17, 2020 $ 0.06
+1.21%
$ 3 million $ 308,798
Jun 16, 2020 $ 0.0593
+0.00%
$ 2.96 million $ 278,614
Jun 15, 2020 $ 0.0594
+1.12%
$ 2.97 million $ 371,699
Jun 14, 2020 $ 0.0587
-3.04%
$ 2.94 million $ 250,436
Jun 13, 2020 $ 0.0606
+0.30%
$ 3.03 million $ 310,705
Jun 12, 2020 $ 0.0603
+2.82%
$ 3.01 million $ 394,968
Jun 11, 2020 $ 0.0587
-7.21%
$ 2.93 million $ 368,896
Jun 10, 2020 $ 0.0633
+0.55%
$ 3.16 million $ 254,779
Jun 9, 2020 $ 0.0629
-0.59%
$ 3.15 million $ 248,864