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