Countinghouse Fund Historical Data

CHT Page 2
Download
Date Close Price change Market cap Trading volume
Nov 16 $ 0.137
+64.49%
$ -- $ 976,482
Nov 9 $ 0.0832
+6.45%
$ -- $ 434,763
Nov 2 $ 0.0782
+5.91%
$ -- $ 539,496
Oct 26 $ 0.0738
-5.25%
$ -- $ 423,179
Oct 19 $ 0.0779
+4.49%
$ -- $ 521,935
Oct 12 $ 0.0746
-5.19%
$ -- $ 354,428
Oct 5 $ 0.0787
+2.96%
$ -- $ 607,843
Sep 28 $ 0.0764
+1.90%
$ -- $ 390,238
Sep 21 $ 0.0748
-1.55%
$ -- $ 2.57 million
Sep 14 $ 0.0757
+1.54%
$ -- $ 3.81 million
Sep 7 $ 0.0745
+0.83%
$ -- $ 3 million
Aug 31 $ 0.0741
-14.86%
$ -- $ 6.92 million
Aug 24 $ 0.087
-0.98%
$ -- $ 1.78 million
Aug 17 $ 0.088
-6.21%
$ -- $ 1.31 million
Aug 10 $ 0.0935
+5.29%
$ -- $ 983,404
Aug 3 $ 0.0891
+0.37%
$ -- $ 833,009
Jul 27 $ 0.0885
+33.12%
$ -- $ 1.12 million
Jul 20 $ 0.0665
+7.81%
$ -- $ 494,862
Jul 13 $ 0.0616
-0.24%
$ -- $ 272,881
Jul 6 $ 0.0617
+13.31%
$ -- $ 400,424
Jun 29 $ 0.0544
+0.06%
$ -- $ 208,530
Jun 22 $ 0.0543
-5.48%
$ -- $ 844,089
Jun 15 $ 0.0574
-2.18%
$ -- $ 1.91 million
Jun 8 $ 0.0587
-7.50%
$ -- $ 2.11 million
Jun 1 $ 0.0635
+3.05%
$ -- $ 3.36 million
May 25 $ 0.0617
+5.14%
$ -- $ 3.14 million
May 18 $ 0.059
-2.02%
$ -- $ 3.86 million
May 11 $ 0.0603
+2.22%
$ -- $ 3.76 million
May 4 $ 0.0589
-9.82%
$ -- $ 2.72 million
Apr 27 $ 0.0653
-35.08%
$ -- $ 4.64 million
Apr 20 $ 0.1
-25.39%
$ -- $ 1.71 million
Apr 13 $ 0.135
-0.57%
$ -- $ 2.25 million
Apr 6 $ 0.135
+6.01%
$ -- $ 3.61 million
Mar 30 $ 0.128
+9.63%
$ -- $ 2.46 million
Mar 23 $ 0.117
+7.88%
$ -- $ 3.27 million
Mar 16 $ 0.108
-3.38%
$ -- $ 5.42 million
Mar 9 $ 0.112
-24.98%
$ -- $ 25.52 million
Mar 2 $ 0.149
-10.34%
$ -- $ 27.88 million
Feb 24 $ 0.166
-19.62%
$ -- $ 63.38 million
Feb 17 $ 0.207
-6.32%
$ -- $ 37.12 million
Feb 10 $ 0.221
-0.48%
$ -- $ 12.6 million
Feb 3 $ 0.222
-13.38%
$ -- $ 7.14 million
Jan 27 $ 0.256
+471.90%
$ -- $ 258
Jan 20 $ 0.0448
-0.03%
$ -- $ 333
Jan 13 $ 0.0449
+14.57%
$ -- $ 426
Jan 6 $ 0.0391
+6.04%
$ -- $ 547
Dec 30 $ 0.0369
+0.84%
$ -- $ 545
Dec 23 $ 0.0366
-33.20%
$ -- $ 1,477
Dec 16 $ 0.0547
-1.48%
$ -- $ 2,183
Dec 9 $ 0.0556
-67.56%
$ -- $ 2,178