Countinghouse Fund Historical Data

CHT Page 13
Download
Date Close Price change Market cap Trading volume
Feb 29, 2020 $0.168
-2.75%
$8.39 million $11.49 million
Feb 28, 2020 $0.173
+0.07%
$8.63 million $10.89 million
Feb 27, 2020 $0.172
+2.68%
$8.61 million $9.48 million
Feb 26, 2020 $0.168
-9.15%
$8.39 million $7.63 million
Feb 25, 2020 $0.185
-6.59%
$9.24 million $6.28 million
Feb 24, 2020 $0.198
-4.41%
$9.89 million $5.4 million
Feb 23, 2020 $0.207
+2.89%
$10.35 million $4.26 million
Feb 22, 2020 $0.201
+0.27%
$10.05 million $2.72 million
Feb 21, 2020 $0.201
+1.19%
$10.03 million $7.7 million
Feb 20, 2020 $0.198
-1.62%
$9.91 million $5.99 million
Feb 19, 2020 $0.202
-7.17%
$10.08 million $3.05 million
Feb 18, 2020 $0.217
+3.42%
$10.86 million $8.22 million
Feb 17, 2020 $0.21
-4.93%
$10.5 million $5.18 million
Feb 16, 2020 $0.221
-3.23%
$11.05 million $2.27 million
Feb 15, 2020 $0.228
-9.34%
$11.42 million $2 million
Feb 14, 2020 $0.252
+1.18%
$12.59 million $2.09 million
Feb 13, 2020 $0.249
+4.73%
$12.44 million $2.91 million
Feb 12, 2020 $0.238
+8.16%
$11.88 million $1.53 million
Feb 11, 2020 $0.22
+1.28%
$10.99 million $876,864
Feb 10, 2020 $0.217
-2.31%
$10.84 million $916,250
Feb 9, 2020 $0.222
+1.09%
$11.1 million $1.11 million
Feb 8, 2020 $0.22
-0.68%
$10.98 million $1.43 million
Feb 7, 2020 $0.221
-1.64%
$11.05 million $1.34 million
Feb 6, 2020 $0.225
+2.14%
$11.23 million $1.45 million
Feb 5, 2020 $0.22
+3.05%
$11 million $1.08 million
Feb 4, 2020 $0.213
-18.16%
$10.67 million $731,369
Feb 3, 2020 $0.261
+1.81%
$13.04 million $10
Feb 2, 2020 $0.256
+3.82%
$12.81 million $9
Feb 1, 2020 $0.247
+390.63%
$12.34 million $9
Jan 31, 2020 $0.0503
-4.49%
$2.51 million $48
Jan 30, 2020 $0.0526
+10.02%
$2.63 million $48
Jan 29, 2020 $0.0479
-2.20%
$2.39 million $48
Jan 28, 2020 $0.049
+6.08%
$2.45 million $48
Jan 27, 2020 $0.0462
+3.06%
$2.31 million $48
Jan 26, 2020 $0.0448
+6.39%
$2.24 million $48
Jan 25, 2020 $0.0421
-1.14%
$2.11 million $47
Jan 24, 2020 $0.0426
-0.60%
$2.13 million $47
Jan 23, 2020 $0.0429
-4.99%
$2.14 million $47
Jan 22, 2020 $0.0452
-1.39%
$2.26 million $48
Jan 21, 2020 $0.0458
+2.37%
$2.29 million $48
Jan 20, 2020 $0.0448
-0.18%
$2.24 million $48
Jan 19, 2020 $0.0449
-6.99%
$2.24 million $48
Jan 18, 2020 $0.0483
+4.07%
$2.41 million $48
Jan 17, 2020 $0.0465
+7.09%
$2.33 million $48
Jan 16, 2020 $0.0434
-1.29%
$2.17 million $47
Jan 15, 2020 $0.044
+0.11%
$2.2 million $78
Jan 14, 2020 $0.044
+13.49%
$2.2 million $78
Jan 13, 2020 $0.0388
-0.98%
$1.94 million $78
Jan 12, 2020 $0.0391
+1.77%
$1.96 million $78
Jan 11, 2020 $0.0384
-0.51%
$1.92 million $78