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