Countinghouse Fund Historical Data

CHT Page 9
Download
Date Close Price change Market cap Trading volume
Sep 16, 2020 $ 0.0764
+1.81%
$ 3.82 million $ 955,408
Sep 15, 2020 $ 0.075
-1.15%
$ 3.75 million $ 805,515
Sep 14, 2020 $ 0.0758
+1.72%
$ 3.79 million $ 704,988
Sep 13, 2020 $ 0.0745
-2.50%
$ 3.73 million $ 629,268
Sep 12, 2020 $ 0.0764
+2.13%
$ 3.82 million $ 579,453
Sep 11, 2020 $ 0.0749
-0.29%
$ 3.74 million $ 510,913
Sep 10, 2020 $ 0.0749
+1.68%
$ 3.75 million $ 443,200
Sep 9, 2020 $ 0.0737
+1.35%
$ 3.69 million $ 365,775
Sep 8, 2020 $ 0.0728
-2.44%
$ 3.64 million $ 285,202
Sep 7, 2020 $ 0.0745
+0.82%
$ 3.73 million $ 189,315
Sep 6, 2020 $ 0.0741
+1.26%
$ 3.7 million $ 1.36 million
Sep 5, 2020 $ 0.0729
-7.05%
$ 3.64 million $ 1.21 million
Sep 4, 2020 $ 0.0786
+4.20%
$ 3.93 million $ 1.15 million
Sep 3, 2020 $ 0.0752
-11.54%
$ 3.76 million $ 943,074
Sep 2, 2020 $ 0.0851
-6.20%
$ 4.25 million $ 895,871
Sep 1, 2020 $ 0.0908
+4.87%
$ 4.54 million $ 763,480
Aug 31, 2020 $ 0.0867
-0.30%
$ 4.34 million $ 593,638
Aug 30, 2020 $ 0.087
+3.01%
$ 4.35 million $ 490,321
Aug 29, 2020 $ 0.0845
+0.96%
$ 4.22 million $ 374,035
Aug 28, 2020 $ 0.0836
+2.71%
$ 4.18 million $ 297,184
Aug 27, 2020 $ 0.0815
-4.34%
$ 4.08 million $ 205,137
Aug 26, 2020 $ 0.0853
-0.23%
$ 4.26 million $ 127,796
Aug 25, 2020 $ 0.0855
-3.86%
$ 4.28 million $ 173,994
Aug 24, 2020 $ 0.089
+1.40%
$ 4.45 million $ 111,832
Aug 23, 2020 $ 0.088
-0.48%
$ 4.4 million $ 200,837
Aug 22, 2020 $ 0.0882
+2.75%
$ 4.41 million $ 176,299
Aug 21, 2020 $ 0.0861
-4.54%
$ 4.3 million $ 109,197
Aug 20, 2020 $ 0.0901
+1.16%
$ 4.51 million $ 137,593
Aug 19, 2020 $ 0.0892
-4.31%
$ 4.46 million $ 210,125
Aug 18, 2020 $ 0.0933
-3.78%
$ 4.66 million $ 240,188
Aug 17, 2020 $ 0.0972
+3.63%
$ 4.86 million $ 235,239
Aug 16, 2020 $ 0.0935
+1.23%
$ 4.68 million $ 165,013
Aug 15, 2020 $ 0.0923
-0.15%
$ 4.62 million $ 167,184
Aug 14, 2020 $ 0.0923
+1.77%
$ 4.62 million $ 251,495
Aug 13, 2020 $ 0.091
+4.60%
$ 4.55 million $ 117,465
Aug 12, 2020 $ 0.0869
-0.34%
$ 4.34 million $ 91,642
Aug 11, 2020 $ 0.0873
-3.82%
$ 4.37 million $ 97,910
Aug 10, 2020 $ 0.0905
+1.92%
$ 4.53 million $ 92,696
Aug 9, 2020 $ 0.0891
-1.82%
$ 4.46 million $ 91,986
Aug 8, 2020 $ 0.0903
-0.46%
$ 4.51 million $ 105,215
Aug 7, 2020 $ 0.0908
-2.76%
$ 4.54 million $ 111,253
Aug 6, 2020 $ 0.0934
+0.33%
$ 4.67 million $ 114,550
Aug 5, 2020 $ 0.093
+0.45%
$ 4.65 million $ 126,890
Aug 4, 2020 $ 0.0924
-3.32%
$ 4.62 million $ 146,624
Aug 3, 2020 $ 0.0958
+7.83%
$ 4.79 million $ 136,492
Aug 2, 2020 $ 0.0885
-1.29%
$ 4.42 million $ 163,735
Aug 1, 2020 $ 0.0897
+12.10%
$ 4.48 million $ 121,995
Jul 31, 2020 $ 0.08
+6.20%
$ 4 million $ 88,013
Jul 30, 2020 $ 0.0755
+0.63%
$ 3.77 million $ 108,263
Jul 29, 2020 $ 0.0749
+5.38%
$ 3.74 million $ 172,197