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