Countinghouse Fund Historical Data

CHT Page 11
Download
Date Close Price change Market cap Trading volume
Jun 8, 2020 $0.0633
-0.34%
$3.16 million $282,133
Jun 7, 2020 $0.0635
-0.62%
$3.17 million $327,519
Jun 6, 2020 $0.0638
+0.81%
$3.19 million $323,439
Jun 5, 2020 $0.0633
-0.41%
$3.17 million $400,845
Jun 4, 2020 $0.0636
+1.04%
$3.18 million $493,198
Jun 3, 2020 $0.0628
+0.90%
$3.14 million $459,785
Jun 2, 2020 $0.0623
-3.48%
$3.12 million $692,385
Jun 1, 2020 $0.0647
+5.02%
$3.23 million $661,179
May 31, 2020 $0.0617
-1.78%
$3.08 million $697,311
May 30, 2020 $0.0628
+4.40%
$3.14 million $459,889
May 29, 2020 $0.0602
-1.43%
$3.01 million $393,749
May 28, 2020 $0.061
+1.42%
$3.05 million $371,976
May 27, 2020 $0.0601
+1.90%
$3.01 million $369,147
May 26, 2020 $0.0589
-0.99%
$2.95 million $383,636
May 25, 2020 $0.0596
+1.59%
$2.98 million $465,577
May 24, 2020 $0.059
-2.53%
$2.95 million $432,521
May 23, 2020 $0.0605
-0.76%
$3.03 million $634,619
May 22, 2020 $0.0609
+4.81%
$3.05 million $808,662
May 21, 2020 $0.0582
-3.56%
$2.91 million $718,960
May 20, 2020 $0.0604
-1.44%
$3.02 million $669,001
May 19, 2020 $0.0612
-0.33%
$3.06 million $257,173
May 18, 2020 $0.0614
+1.98%
$3.07 million $335,917
May 17, 2020 $0.0603
+1.03%
$3.01 million $274,338
May 16, 2020 $0.0597
+0.53%
$2.99 million $332,321
May 15, 2020 $0.0594
-2.24%
$2.97 million $442,502
May 14, 2020 $0.0608
+1.13%
$3.04 million $568,988
May 13, 2020 $0.0603
+2.32%
$3.01 million $516,259
May 12, 2020 $0.059
+1.94%
$2.95 million $982,123
May 11, 2020 $0.0577
-2.04%
$2.89 million $647,820
May 10, 2020 $0.0589
-9.02%
$2.94 million $360,442
May 9, 2020 $0.0647
-0.99%
$3.23 million $325,582
May 8, 2020 $0.0653
+0.23%
$3.26 million $362,981
May 7, 2020 $0.0651
+2.67%
$3.26 million $466,882
May 6, 2020 $0.0636
-1.19%
$3.18 million $533,393
May 5, 2020 $0.0643
-1.20%
$3.21 million $291,919
May 4, 2020 $0.065
-0.34%
$3.25 million $380,384
May 3, 2020 $0.0653
-1.82%
$3.26 million $313,918
May 2, 2020 $0.0665
+2.28%
$3.32 million $340,526
May 1, 2020 $0.065
+3.44%
$3.25 million $625,048
Apr 30, 2020 $0.0629
-6.86%
$3.14 million $851,206
Apr 29, 2020 $0.0676
+4.68%
$3.38 million $612,965
Apr 28, 2020 $0.0647
-23.89%
$3.24 million $1.46 million
Apr 27, 2020 $0.085
-15.50%
$4.25 million $441,267
Apr 26, 2020 $0.1
-1.21%
$5.02 million $216,956
Apr 25, 2020 $0.102
-6.04%
$5.08 million $225,541
Apr 24, 2020 $0.108
-11.09%
$5.41 million $233,706
Apr 23, 2020 $0.122
-0.53%
$6.08 million $258,826
Apr 22, 2020 $0.122
-2.71%
$6.11 million $184,081
Apr 21, 2020 $0.126
-2.59%
$6.29 million $233,755
Apr 20, 2020 $0.129
-4.16%
$6.45 million $353,418