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