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