Countinghouse Fund Historical Data

CHT Page 8
Download
Date Close Price change Market cap Trading volume
Nov 5, 2020 $ 0.0757
+3.49%
$ 3.78 million $ 100,003
Nov 4, 2020 $ 0.0732
-0.82%
$ 3.66 million $ 62,963
Nov 3, 2020 $ 0.0738
+1.80%
$ 3.69 million $ 65,475
Nov 2, 2020 $ 0.0724
-1.87%
$ 3.62 million $ 52,718
Nov 1, 2020 $ 0.0738
+0.15%
$ 3.69 million $ 53,664
Oct 31, 2020 $ 0.0737
+0.16%
$ 3.69 million $ 63,772
Oct 30, 2020 $ 0.0737
-1.30%
$ 3.68 million $ 65,383
Oct 29, 2020 $ 0.0746
-1.24%
$ 3.73 million $ 61,096
Oct 28, 2020 $ 0.0756
-2.89%
$ 3.78 million $ 68,150
Oct 27, 2020 $ 0.0779
+1.75%
$ 3.89 million $ 62,078
Oct 26, 2020 $ 0.0766
-1.74%
$ 3.83 million $ 49,037
Oct 25, 2020 $ 0.0779
-1.28%
$ 3.9 million $ 53,183
Oct 24, 2020 $ 0.0789
+0.59%
$ 3.95 million $ 53,305
Oct 23, 2020 $ 0.0785
-0.96%
$ 3.92 million $ 69,305
Oct 22, 2020 $ 0.0791
+2.18%
$ 3.95 million $ 109,382
Oct 21, 2020 $ 0.0773
+3.20%
$ 3.87 million $ 110,195
Oct 20, 2020 $ 0.0749
-0.98%
$ 3.75 million $ 81,274
Oct 19, 2020 $ 0.0758
+1.57%
$ 3.79 million $ 45,290
Oct 18, 2020 $ 0.0746
+0.64%
$ 3.73 million $ 40,178
Oct 17, 2020 $ 0.0742
+0.24%
$ 3.71 million $ 46,494
Oct 16, 2020 $ 0.0739
-2.38%
$ 3.7 million $ 51,699
Oct 15, 2020 $ 0.0757
-1.45%
$ 3.79 million $ 49,542
Oct 14, 2020 $ 0.0769
-2.60%
$ 3.85 million $ 51,196
Oct 13, 2020 $ 0.0789
+0.26%
$ 3.95 million $ 56,991
Oct 12, 2020 $ 0.0787
+0.06%
$ 3.94 million $ 58,328
Oct 11, 2020 $ 0.0787
+0.50%
$ 3.93 million $ 49,912
Oct 10, 2020 $ 0.0782
+0.24%
$ 3.91 million $ 51,170
Oct 9, 2020 $ 0.0781
+0.64%
$ 3.9 million $ 51,884
Oct 8, 2020 $ 0.0776
+1.22%
$ 3.88 million $ 63,720
Oct 7, 2020 $ 0.0764
+1.20%
$ 3.82 million $ 89,192
Oct 6, 2020 $ 0.0756
-1.87%
$ 3.78 million $ 203,146
Oct 5, 2020 $ 0.0771
+0.86%
$ 3.85 million $ 98,820
Oct 4, 2020 $ 0.0764
+6.41%
$ 3.82 million $ 83,619
Oct 3, 2020 $ 0.0718
-0.41%
$ 3.59 million $ 57,461
Oct 2, 2020 $ 0.0721
-1.77%
$ 3.61 million $ 52,579
Oct 1, 2020 $ 0.0733
-1.53%
$ 3.67 million $ 40,968
Sep 30, 2020 $ 0.0744
-0.66%
$ 3.72 million $ 47,312
Sep 29, 2020 $ 0.0749
+0.58%
$ 3.74 million $ 51,939
Sep 28, 2020 $ 0.0744
-0.70%
$ 3.72 million $ 56,359
Sep 27, 2020 $ 0.0748
+0.40%
$ 3.74 million $ 608,865
Sep 26, 2020 $ 0.0745
+0.17%
$ 3.73 million $ 536,179
Sep 25, 2020 $ 0.0744
+3.70%
$ 3.72 million $ 424,821
Sep 24, 2020 $ 0.0717
+5.24%
$ 3.59 million $ 349,023
Sep 23, 2020 $ 0.0682
-5.13%
$ 3.41 million $ 272,306
Sep 22, 2020 $ 0.0718
+0.79%
$ 3.59 million $ 227,347
Sep 21, 2020 $ 0.0712
-6.19%
$ 3.56 million $ 149,296
Sep 20, 2020 $ 0.0757
-2.43%
$ 3.78 million $ 63,625
Sep 19, 2020 $ 0.0776
+0.34%
$ 3.88 million $ 73,857
Sep 18, 2020 $ 0.0771
-0.90%
$ 3.85 million $ 90,510
Sep 17, 2020 $ 0.0777
+1.87%
$ 3.88 million $ 1.12 million