Countinghouse Fund Historical Data

CHT Page 7
Download
Date Close Price change Market cap Trading volume
Dec 25, 2020 $0.0493
-5.56%
$2.46 million $107,644
Dec 24, 2020 $0.0503
+25.86%
$2.51 million $117,886
Dec 23, 2020 $0.0383
-40.92%
$1.92 million $91,717
Dec 22, 2020 $0.0673
-11.61%
$3.36 million $123,710
Dec 21, 2020 $0.0776
-8.11%
$3.88 million $74,217
Dec 20, 2020 $0.0833
-3.08%
$4.16 million $73,869
Dec 19, 2020 $0.0868
+0.61%
$4.34 million $71,763
Dec 18, 2020 $0.086
+0.77%
$4.3 million $102,149
Dec 17, 2020 $0.0865
-9.78%
$4.33 million $106,142
Dec 16, 2020 $0.0956
+24.45%
$4.78 million $78,809
Dec 15, 2020 $0.0803
+1.25%
$4.01 million $52,838
Dec 14, 2020 $0.0837
-1.79%
$4.19 million $54,185
Dec 13, 2020 $0.0874
-0.75%
$4.37 million $67,079
Dec 12, 2020 $0.0847
-5.83%
$4.23 million $72,714
Dec 11, 2020 $0.0924
-0.82%
$4.62 million $73,589
Dec 10, 2020 $0.0966
+0.77%
$4.83 million $84,959
Dec 9, 2020 $0.0979
+5.16%
$4.89 million $100,816
Dec 8, 2020 $0.0939
-7.99%
$4.7 million $78,060
Dec 7, 2020 $0.102
-1.11%
$5.1 million $68,738
Dec 6, 2020 $0.104
-0.29%
$5.19 million $90,001
Dec 5, 2020 $0.0981
+2.68%
$4.9 million $128,288
Dec 4, 2020 $0.0936
-11.66%
$4.68 million $89,882
Dec 3, 2020 $0.106
+0.48%
$5.3 million $83,284
Dec 2, 2020 $0.106
+2.19%
$5.29 million $111,485
Dec 1, 2020 $0.103
-12.76%
$5.16 million $176,654
Nov 30, 2020 $0.11
+1.00%
$5.51 million $123,156
Nov 29, 2020 $0.109
-3.53%
$5.44 million $136,983
Nov 28, 2020 $0.112
+11.35%
$5.61 million $156,290
Nov 27, 2020 $0.1
+1.13%
$5.02 million $192,523
Nov 26, 2020 $0.0981
-35.60%
$4.9 million $353,706
Nov 25, 2020 $0.154
-19.41%
$7.68 million $474,208
Nov 24, 2020 $0.191
+1.04%
$9.56 million $768,464
Nov 23, 2020 $0.188
+36.91%
$9.39 million $344,400
Nov 22, 2020 $0.137
-3.86%
$6.84 million $270,308
Nov 21, 2020 $0.143
+40.77%
$7.13 million $222,834
Nov 20, 2020 $0.101
+7.86%
$5.05 million $91,280
Nov 19, 2020 $0.0933
+3.14%
$4.67 million $106,655
Nov 18, 2020 $0.0906
-2.52%
$4.53 million $111,133
Nov 17, 2020 $0.093
+4.85%
$4.65 million $100,376
Nov 16, 2020 $0.0884
+6.36%
$4.42 million $73,897
Nov 15, 2020 $0.0832
+0.76%
$4.16 million $64,010
Nov 14, 2020 $0.0827
+1.12%
$4.13 million $76,666
Nov 13, 2020 $0.0814
+3.84%
$4.07 million $72,040
Nov 12, 2020 $0.0784
-0.58%
$3.92 million $60,202
Nov 11, 2020 $0.0787
+0.77%
$3.94 million $50,080
Nov 10, 2020 $0.0781
+1.27%
$3.91 million $56,423
Nov 9, 2020 $0.0772
-1.30%
$3.86 million $55,343
Nov 8, 2020 $0.0782
+1.80%
$3.91 million $66,497
Nov 7, 2020 $0.0767
-3.85%
$3.84 million $85,166
Nov 6, 2020 $0.0795
+5.19%
$3.98 million $106,673