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