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