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