Countinghouse Fund Historical Data

CHT Page 14
Download
Date Close Price change Market cap Trading volume
Jan 10, 2020 $0.0386
+2.83%
$1.93 million $77
Jan 9, 2020 $0.0376
-1.25%
$1.88 million $78
Jan 8, 2020 $0.0381
-2.13%
$1.9 million $78
Jan 7, 2020 $0.0389
+0.04%
$1.95 million $78
Jan 6, 2020 $0.0389
+5.41%
$1.94 million $78
Jan 5, 2020 $0.0369
+0.69%
$1.84 million $78
Jan 4, 2020 $0.0366
-0.09%
$1.83 million $78
Jan 3, 2020 $0.0366
+4.22%
$1.83 million $78
Jan 2, 2020 $0.0352
-1.88%
$1.76 million $78
Jan 1, 2020 $0.0358
+1.10%
$1.79 million $78
Dec 31, 2019 $0.0355
-1.25%
$1.77 million $78
Dec 30, 2019 $0.0359
-1.85%
$1.79 million $78
Dec 29, 2019 $0.0366
+3.85%
$1.83 million $78
Dec 28, 2019 $0.0352
+0.60%
$1.76 million $78
Dec 27, 2019 $0.035
-35.99%
$1.75 million $78
Dec 26, 2019 $0.0547
+0.02%
$2.73 million $311
Dec 25, 2019 $0.0546
-0.54%
$2.73 million $310
Dec 24, 2019 $0.0549
+0.04%
$2.75 million $312
Dec 23, 2019 $0.0549
+0.29%
$2.75 million $311
Dec 22, 2019 $0.0547
-0.76%
$2.74 million $309
Dec 21, 2019 $0.0552
-0.02%
$2.76 million $313
Dec 20, 2019 $0.0552
+0.09%
$2.76 million $313
Dec 19, 2019 $0.0551
-0.33%
$2.76 million $312
Dec 18, 2019 $0.0553
+0.93%
$2.77 million $312
Dec 17, 2019 $0.0549
-0.55%
$2.74 million $313
Dec 16, 2019 $0.0552
-0.64%
$2.76 million $312
Dec 15, 2019 $0.0556
-0.05%
$2.78 million $311
Dec 14, 2019 $0.0556
-0.02%
$2.78 million $311
Dec 13, 2019 $0.0556
-0.26%
$2.78 million $311
Dec 12, 2019 $0.0557
+0.13%
$2.79 million $311
Dec 11, 2019 $0.0556
-0.50%
$2.78 million $311
Dec 10, 2019 $0.0558
-0.04%
$2.79 million $312
Dec 9, 2019 $0.0559
-67.39%
$2.79 million $311
Dec 8, 2019 $0.171
+0.04%
$8.56 million $335
Dec 7, 2019 $0.171
+0.09%
$8.56 million $335
Dec 6, 2019 $0.171
-0.42%
$8.55 million $335
Dec 5, 2019 $0.172
-0.34%
$8.61 million $359
Dec 4, 2019 $0.174
-89.01%
$8.71 million $341
Dec 3, 2019 $1.59
+77.48%
$79.29 million $3,579
Dec 2, 2019 $0.894
-55.23%
$44.68 million $6,869
Dec 1, 2019 $2
+52.07%
$99.82 million $7,041
Nov 30, 2019 $1.31
-42.48%
$65.64 million $9,390
Nov 29, 2019 $2.28
-9.78%
$114.19 million $9,704
Nov 28, 2019 $2.53
-1.84%
$126.58 million $8,551
Nov 27, 2019 $2.58
+12.19%
$129.23 million $6,921
Nov 26, 2019 $2.3
+20.46%
$115.19 million $15,002
Nov 25, 2019 $1.91
+3.93%
$95.36 million $2,898
Nov 24, 2019 $1.84
-7.15%
$91.76 million $2,790
Nov 23, 2019 $1.98
+6.72%
$98.82 million $3,002
Nov 22, 2019 $1.84
-12.87%
$92.25 million $3,417