Countinghouse Fund Historical Data

CHT Page 4
Download
Date Close Price change Market cap Trading volume
Jun 4, 2021 $0.144
-7.23%
$7.22 million $2.53 million
Jun 3, 2021 $0.156
+1.92%
$7.78 million $2.13 million
Jun 2, 2021 $0.153
+1.74%
$7.64 million $1.74 million
Jun 1, 2021 $0.15
-3.30%
$7.51 million $1.33 million
May 30, 2021 $0.135
+9.22%
$6.75 million $461,489
May 29, 2021 $0.123
-7.20%
$6.17 million $10.02 million
May 28, 2021 $0.133
-7.70%
$6.65 million $9.66 million
May 27, 2021 $0.144
-5.83%
$7.21 million $9.27 million
May 26, 2021 $0.153
+6.08%
$7.66 million $8.86 million
May 25, 2021 $0.144
-1.28%
$7.22 million $8.42 million
May 24, 2021 $0.146
+23.02%
$7.31 million $7.97 million
May 23, 2021 $0.119
-11.63%
$5.94 million $7.62 million
May 22, 2021 $0.135
-9.94%
$6.73 million $7.28 million
May 21, 2021 $0.149
-15.05%
$7.47 million $6.9 million
May 20, 2021 $0.176
+8.11%
$8.78 million $6.45 million
May 19, 2021 $0.163
-31.82%
$8.13 million $5.96 million
May 18, 2021 $0.238
+7.26%
$11.92 million $5.34 million
May 17, 2021 $0.222
+2.53%
$11.11 million $4.66 million
May 16, 2021 $0.217
-2.11%
$10.84 million $4.03 million
May 15, 2021 $0.221
+5.95%
$11.07 million $3.44 million
May 14, 2021 $0.209
+3.64%
$10.45 million $2.87 million
May 13, 2021 $0.202
+6.13%
$10.08 million $2.35 million
May 12, 2021 $0.191
-13.95%
$9.53 million $1.79 million
May 11, 2021 $0.222
+6.82%
$11.08 million $1.21 million
May 10, 2021 $0.207
-10.48%
$10.37 million $622,058
May 9, 2021 $0.232
-1.92%
$11.59 million $5.8 million
May 8, 2021 $0.236
-0.32%
$11.81 million $5.24 million
May 7, 2021 $0.237
-1.27%
$11.85 million $4.64 million
May 6, 2021 $0.24
-1.86%
$12 million $4.05 million
May 5, 2021 $0.245
+18.81%
$12.23 million $3.43 million
May 4, 2021 $0.206
-12.13%
$10.3 million $2.78 million
May 3, 2021 $0.234
-0.26%
$11.72 million $2.27 million
May 2, 2021 $0.235
-5.09%
$11.75 million $1.75 million
May 1, 2021 $0.248
+3.63%
$12.38 million $1.2 million
Apr 30, 2021 $0.239
+0.23%
$11.94 million $646,789
Apr 29, 2021 $0.204
+0.10%
$10.21 million $929,091
Apr 28, 2021 $0.204
-3.11%
$10.2 million $581,738
Apr 27, 2021 $0.21
+2.81%
$10.52 million $8.75 million
Apr 26, 2021 $0.205
+31.41%
$10.23 million $8.15 million
Apr 25, 2021 $0.156
-0.70%
$7.79 million $7.64 million
Apr 24, 2021 $0.157
-10.29%
$7.84 million $7.19 million
Apr 23, 2021 $0.175
-0.58%
$8.74 million $6.72 million
Apr 22, 2021 $0.176
-10.20%
$8.79 million $6.35 million
Apr 21, 2021 $0.196
-5.60%
$9.79 million $5.82 million
Apr 20, 2021 $0.207
+5.43%
$10.37 million $5.26 million
Apr 19, 2021 $0.197
-7.25%
$9.84 million $4.76 million
Apr 18, 2021 $0.212
-9.00%
$10.6 million $4.23 million
Apr 17, 2021 $0.233
-0.89%
$11.65 million $3.68 million
Apr 16, 2021 $0.235
-10.76%
$11.76 million $3.03 million
Apr 15, 2021 $0.264
-5.16%
$13.18 million $2.36 million