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