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