Countinghouse Fund Historical Data

CHT Page 5
Download
Date Close Price change Market cap Trading volume
Apr 14, 2021 $ 0.278
+2.83%
$ 13.88 million $ 1.71 million
Apr 13, 2021 $ 0.27
+22.97%
$ 13.5 million $ 965,163
Apr 12, 2021 $ 0.22
+8.66%
$ 10.98 million $ 330,614
Apr 5, 2021 $ 0.124
+30.98%
$ 6.19 million $ 526,348
Apr 4, 2021 $ 0.0946
+9.42%
$ 4.73 million $ 388,871
Apr 3, 2021 $ 0.0864
-4.05%
$ 4.32 million $ 282,772
Apr 2, 2021 $ 0.0901
+6.22%
$ 4.5 million $ 166,583
Apr 1, 2021 $ 0.0848
+0.84%
$ 4.24 million $ 69,327
Mar 29, 2021 $ 0.0806
-0.50%
$ 4.03 million $ 1 million
Mar 28, 2021 $ 0.081
-0.07%
$ 4.05 million $ 1.01 million
Mar 27, 2021 $ 0.0811
-2.81%
$ 4.06 million $ 938,975
Mar 26, 2021 $ 0.0834
+8.12%
$ 4.17 million $ 843,499
Mar 25, 2021 $ 0.0772
+5.99%
$ 3.86 million $ 724,870
Mar 24, 2021 $ 0.0728
-12.11%
$ 3.64 million $ 654,045
Mar 23, 2021 $ 0.0829
+1.53%
$ 4.15 million $ 579,341
Mar 22, 2021 $ 0.0817
+5.89%
$ 4.08 million $ 470,881
Mar 21, 2021 $ 0.0771
-0.55%
$ 3.86 million $ 389,314
Mar 20, 2021 $ 0.0776
+11.91%
$ 3.88 million $ 310,611
Mar 19, 2021 $ 0.0693
-0.60%
$ 3.47 million $ 237,011
Mar 18, 2021 $ 0.0698
-0.46%
$ 3.49 million $ 187,023
Mar 17, 2021 $ 0.07
+2.52%
$ 3.5 million $ 129,348
Mar 16, 2021 $ 0.0683
+5.43%
$ 3.41 million $ 81,710
Mar 15, 2021 $ 0.0648
-1.74%
$ 3.24 million $ 59,003
Mar 14, 2021 $ 0.066
-3.74%
$ 3.3 million $ 56,504
Mar 13, 2021 $ 0.0686
+4.38%
$ 3.43 million $ 71,206
Mar 12, 2021 $ 0.0657
-2.55%
$ 3.28 million $ 71,606
Mar 11, 2021 $ 0.0674
-1.99%
$ 3.37 million $ 72,178
Mar 10, 2021 $ 0.0688
-5.61%
$ 3.44 million $ 66,766
Mar 9, 2021 $ 0.0729
+2.07%
$ 3.64 million $ 61,372
Mar 8, 2021 $ 0.0714
+2.27%
$ 3.57 million $ 59,220
Mar 7, 2021 $ 0.0699
-0.10%
$ 3.49 million $ 58,960
Mar 6, 2021 $ 0.0699
+1.52%
$ 3.5 million $ 64,291
Mar 5, 2021 $ 0.0689
-5.53%
$ 3.44 million $ 75,832
Mar 4, 2021 $ 0.073
+7.68%
$ 3.65 million $ 75,753
Mar 3, 2021 $ 0.0678
+5.01%
$ 3.39 million $ 63,719
Mar 2, 2021 $ 0.0645
-2.57%
$ 3.23 million $ 60,656
Mar 1, 2021 $ 0.0663
+7.73%
$ 3.31 million $ 65,392
Feb 28, 2021 $ 0.0615
-5.02%
$ 3.07 million $ 60,538
Feb 27, 2021 $ 0.0648
+1.88%
$ 3.24 million $ 65,912
Feb 26, 2021 $ 0.0636
-1.13%
$ 3.18 million $ 71,583
Feb 25, 2021 $ 0.0644
-7.58%
$ 3.22 million $ 78,794
Feb 24, 2021 $ 0.0697
-0.54%
$ 3.48 million $ 101,111
Feb 23, 2021 $ 0.0699
-17.43%
$ 3.5 million $ 125,860
Feb 22, 2021 $ 0.0847
+4.06%
$ 4.23 million $ 1.74 million
Feb 21, 2021 $ 0.0814
+6.32%
$ 4.07 million $ 4.23 million
Feb 20, 2021 $ 0.0765
-8.47%
$ 3.83 million $ 4.03 million
Feb 19, 2021 $ 0.0836
+6.06%
$ 4.18 million $ 3.88 million
Feb 18, 2021 $ 0.0788
-1.35%
$ 3.94 million $ 3.59 million
Feb 17, 2021 $ 0.0799
+3.23%
$ 3.99 million $ 3.53 million
Feb 16, 2021 $ 0.0774
-4.57%
$ 3.87 million $ 3.27 million