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