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