Countinghouse Fund Historical Data

CHT Page 6
Download
Date Close Price change Market cap Trading volume
Feb 15, 2021 $ 0.0811
-8.24%
$ 4.06 million $ 3.08 million
Feb 14, 2021 $ 0.0884
-9.85%
$ 4.42 million $ 2.94 million
Feb 13, 2021 $ 0.0981
-0.61%
$ 4.9 million $ 2.7 million
Feb 12, 2021 $ 0.0987
+16.68%
$ 4.93 million $ 2.51 million
Feb 11, 2021 $ 0.0844
+0.89%
$ 4.22 million $ 2.36 million
Feb 10, 2021 $ 0.0837
+7.76%
$ 4.18 million $ 2.17 million
Feb 9, 2021 $ 0.0777
+3.43%
$ 3.88 million $ 2.06 million
Feb 8, 2021 $ 0.075
+5.16%
$ 3.75 million $ 1.93 million
Feb 7, 2021 $ 0.0713
-4.98%
$ 3.57 million $ 1.65 million
Feb 6, 2021 $ 0.0752
-1.73%
$ 3.76 million $ 1.58 million
Feb 5, 2021 $ 0.0763
-0.20%
$ 3.81 million $ 1.45 million
Feb 4, 2021 $ 0.0764
+14.06%
$ 3.82 million $ 1.31 million
Feb 3, 2021 $ 0.067
+6.74%
$ 3.35 million $ 1.23 million
Feb 2, 2021 $ 0.0628
-0.28%
$ 3.14 million $ 1.1 million
Feb 1, 2021 $ 0.0638
-23.36%
$ 3.19 million $ 961,468
Jan 30, 2021 $ 0.0729
+52.60%
$ 3.64 million $ 622,584
Jan 29, 2021 $ 0.0477
+7.07%
$ 2.39 million $ 509,932
Jan 28, 2021 $ 0.0445
+4.85%
$ 2.23 million $ 447,009
Jan 27, 2021 $ 0.0424
-6.38%
$ 2.12 million $ 401,020
Jan 26, 2021 $ 0.0454
-0.06%
$ 2.27 million $ 388,845
Jan 24, 2021 $ 0.0463
+0.91%
$ 2.32 million $ 319,427
Jan 23, 2021 $ 0.0459
-0.44%
$ 2.29 million $ 288,722
Jan 22, 2021 $ 0.046
+1.08%
$ 2.3 million $ 257,710
Jan 21, 2021 $ 0.0456
-8.68%
$ 2.28 million $ 211,523
Jan 20, 2021 $ 0.0499
+0.40%
$ 2.5 million $ 187,315
Jan 19, 2021 $ 0.0498
+3.37%
$ 2.49 million $ 142,638
Jan 18, 2021 $ 0.0481
+2.73%
$ 2.41 million $ 90,997
Jan 17, 2021 $ 0.0468
-0.97%
$ 2.34 million $ 50,505
Jan 16, 2021 $ 0.0473
+0.61%
$ 2.37 million $ 46,190
Jan 15, 2021 $ 0.047
-5.75%
$ 2.35 million $ 60,126
Jan 14, 2021 $ 0.0499
-2.31%
$ 2.49 million $ 60,507
Jan 13, 2021 $ 0.051
+4.80%
$ 2.55 million $ 57,792
Jan 12, 2021 $ 0.0487
+1.05%
$ 2.44 million $ 63,941
Jan 11, 2021 $ 0.0482
-8.94%
$ 2.41 million $ 71,613
Jan 10, 2021 $ 0.053
-2.34%
$ 2.65 million $ 79,465
Jan 9, 2021 $ 0.0543
+0.78%
$ 2.71 million $ 78,640
Jan 8, 2021 $ 0.0539
-0.01%
$ 2.69 million $ 98,653
Jan 7, 2021 $ 0.0539
+28.33%
$ 2.69 million $ 117,743
Jan 6, 2021 $ 0.042
+11.16%
$ 2.1 million $ 64,018
Jan 5, 2021 $ 0.0378
-4.41%
$ 1.89 million $ 51,726
Jan 4, 2021 $ 0.0375
-0.19%
$ 1.87 million $ 54,565
Jan 3, 2021 $ 0.0375
+1.62%
$ 1.88 million $ 54,370
Jan 2, 2021 $ 0.0369
-6.77%
$ 1.85 million $ 45,886
Jan 1, 2021 $ 0.0396
+8.26%
$ 1.98 million $ 45,185
Dec 31, 2020 $ 0.0366
+3.42%
$ 1.83 million $ 49,439
Dec 30, 2020 $ 0.0353
-6.24%
$ 1.77 million $ 61,714
Dec 29, 2020 $ 0.0369
+2.13%
$ 1.84 million $ 69,844
Dec 28, 2020 $ 0.0371
-12.78%
$ 1.85 million $ 56,783
Dec 27, 2020 $ 0.0426
-2.41%
$ 2.13 million $ 77,773
Dec 26, 2020 $ 0.0442
-5.52%
$ 2.21 million $ 78,517