Countinghouse Fund Historical Data

CHT Page 12
Download
Date Close Price change Market cap Trading volume
Apr 19, 2020 $0.135
-2.63%
$6.73 million $341,636
Apr 18, 2020 $0.138
+2.69%
$6.9 million $290,524
Apr 17, 2020 $0.135
-0.27%
$6.74 million $253,321
Apr 16, 2020 $0.135
+4.98%
$6.74 million $413,341
Apr 15, 2020 $0.129
-2.41%
$6.43 million $283,449
Apr 14, 2020 $0.132
-1.24%
$6.58 million $264,649
Apr 13, 2020 $0.133
-1.57%
$6.67 million $405,273
Apr 12, 2020 $0.135
+1.84%
$6.77 million $361,057
Apr 11, 2020 $0.133
-0.32%
$6.65 million $383,431
Apr 10, 2020 $0.133
-5.53%
$6.67 million $487,301
Apr 9, 2020 $0.141
-1.22%
$7.06 million $347,073
Apr 8, 2020 $0.143
+4.06%
$7.15 million $557,204
Apr 7, 2020 $0.137
-2.23%
$6.87 million $727,977
Apr 6, 2020 $0.141
+9.94%
$7.03 million $746,357
Apr 5, 2020 $0.128
-1.16%
$6.39 million $535,087
Apr 4, 2020 $0.129
+1.17%
$6.47 million $273,260
Apr 3, 2020 $0.128
+0.63%
$6.39 million $323,462
Apr 2, 2020 $0.127
+1.55%
$6.35 million $356,418
Apr 1, 2020 $0.125
+0.71%
$6.26 million $303,300
Mar 31, 2020 $0.124
+1.92%
$6.22 million $333,333
Mar 30, 2020 $0.122
+4.63%
$6.1 million $337,147
Mar 29, 2020 $0.117
-6.84%
$5.83 million $376,959
Mar 28, 2020 $0.125
+0.93%
$6.26 million $545,779
Mar 27, 2020 $0.124
-1.10%
$6.2 million $542,927
Mar 26, 2020 $0.125
+8.87%
$6.27 million $427,217
Mar 25, 2020 $0.115
-3.20%
$5.76 million $399,194
Mar 24, 2020 $0.119
+2.83%
$5.95 million $466,597
Mar 23, 2020 $0.116
+7.07%
$5.79 million $511,128
Mar 22, 2020 $0.108
-6.22%
$5.41 million $455,527
Mar 21, 2020 $0.115
+0.81%
$5.76 million $621,320
Mar 20, 2020 $0.114
-4.80%
$5.72 million $889,552
Mar 19, 2020 $0.12
+13.68%
$6.01 million $648,950
Mar 18, 2020 $0.106
-0.35%
$5.28 million $626,427
Mar 17, 2020 $0.106
+3.32%
$5.31 million $948,394
Mar 16, 2020 $0.103
-8.26%
$5.13 million $1.23 million
Mar 15, 2020 $0.112
+5.02%
$5.6 million $3.87 million
Mar 14, 2020 $0.107
-7.77%
$5.33 million $3.08 million
Mar 13, 2020 $0.115
+18.31%
$5.77 million $3.97 million
Mar 12, 2020 $0.0978
-35.75%
$4.89 million $3.64 million
Mar 11, 2020 $0.152
-1.56%
$7.61 million $2.8 million
Mar 10, 2020 $0.155
+1.19%
$7.73 million $4.94 million
Mar 9, 2020 $0.153
+2.51%
$7.64 million $3.22 million
Mar 8, 2020 $0.149
-13.66%
$7.46 million $3.28 million
Mar 7, 2020 $0.173
-3.26%
$8.64 million $1.62 million
Mar 6, 2020 $0.179
+2.30%
$8.93 million $2.21 million
Mar 5, 2020 $0.175
+1.70%
$8.73 million $2.82 million
Mar 4, 2020 $0.172
+0.36%
$8.58 million $1.67 million
Mar 3, 2020 $0.171
-1.99%
$8.55 million $2.29 million
Mar 2, 2020 $0.174
+4.84%
$8.72 million $13.98 million
Mar 1, 2020 $0.166
-0.94%
$8.32 million $12.21 million