Advertisement
U.S. markets close in 7 minutes

Ether Capital Corporation (DTSRF)

Other OTC - Other OTC Delayed Price. Currency in USD
2.7900+0.0200 (+0.72%)
As of 02:20PM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20242.51003.00002.51002.79002.79009,338
Mar 27, 20242.80002.85002.77002.77002.770018,500
Mar 26, 20242.90502.90502.77602.78002.780018,200
Mar 25, 20242.90002.97002.80902.97002.970044,500
Mar 22, 20242.75002.89002.75002.86102.861040,900
Mar 21, 20242.73003.06002.73002.87002.870018,700
Mar 20, 20243.00003.01002.86803.01003.01008,900
Mar 19, 20242.76002.98002.76002.96002.96009,700
Mar 18, 20243.35003.35003.02003.02003.02005,300
Mar 15, 20242.72003.19002.72003.19003.190020,200
Mar 14, 20243.56003.56003.23503.23503.23504,400
Mar 13, 20243.00003.35003.00003.31003.310043,000
Mar 12, 20243.19603.32003.11003.31503.315029,900
Mar 11, 20243.51003.59003.30003.30003.300023,000
Mar 08, 20243.15003.32002.80003.32003.320036,200
Mar 07, 20243.00103.14003.00103.14003.140024,900
Mar 06, 20243.03003.08802.93503.00003.000022,900
Mar 05, 20243.02603.03002.75002.75002.750044,300
Mar 04, 20242.40003.06502.40002.94002.940029,600
Mar 01, 20242.84002.84002.70002.73702.7370120,200
Feb 29, 20242.88002.88002.81002.81002.8100142,400
Feb 28, 20243.00003.01002.77002.80002.8000150,000
Feb 27, 20242.75003.05502.75002.91002.9100176,800
Feb 26, 20242.75002.87002.74002.81302.81305,400
Feb 23, 20242.59102.61402.59102.59602.59601,300
Feb 22, 20242.57802.61502.44502.57902.579024,500
Feb 21, 20242.53502.53502.51002.51002.5100600
Feb 20, 20242.59002.61002.58002.61002.610025,600
Feb 16, 20242.45802.45802.45802.45802.4580200
Feb 15, 20242.13002.55002.13002.51402.51404,700
Feb 14, 20242.48002.51402.48002.51002.510010,200
Feb 13, 20242.43002.43002.38502.38502.38509,800
Feb 12, 20242.36402.48402.36402.43002.43002,900
Feb 09, 20242.33002.42002.33002.37502.37502,000
Feb 08, 20242.25702.33002.25702.33002.33006,200
Feb 07, 20242.19002.19002.19002.19002.1900800
Feb 06, 20241.80002.19001.80002.19002.190044,400
Feb 05, 20242.16002.16802.08002.08002.080030,700
Feb 02, 20242.18002.20702.18002.20702.207037,200
Feb 01, 20242.17002.20002.15002.20002.200011,400
Jan 31, 20241.83002.26001.83002.21002.210029,300
Jan 30, 20242.16002.32002.16002.32002.3200122,900
Jan 29, 20242.10602.16002.10602.15002.150053,000
Jan 26, 20242.15002.19002.11002.16002.160020,100
Jan 25, 20242.09602.12002.09602.12002.120015,100
Jan 24, 20242.19002.19002.13702.17602.17605,100
Jan 23, 20242.16002.16002.02002.04502.045015,000
Jan 22, 20242.30002.30002.18002.20002.20005,000
Jan 19, 20242.36502.41002.32002.38002.38008,800
Jan 18, 20242.45002.45002.41002.41002.41007,100
Jan 17, 20242.45002.54002.45002.54002.54003,600
Jan 16, 20242.40002.44802.37002.42302.42304,600
Jan 12, 20242.57202.57202.40002.43002.430011,000
Jan 11, 20242.55002.63502.46002.46002.460011,300
Jan 10, 20242.40202.49002.40202.44102.44103,000
Jan 09, 20242.31802.31802.31802.31802.31802,600
Jan 08, 20242.32802.40002.32802.40002.400014,600
Jan 05, 20242.33002.33002.33002.33002.33001,000
Jan 04, 20241.71002.34001.71002.33002.33003,100
Jan 03, 20242.30002.30002.28002.28002.28002,000
Jan 02, 20242.24002.37002.24002.33602.33601,000
Dec 29, 20232.27202.27202.24802.24802.24801,200
Dec 28, 20232.26002.32002.24002.24002.24008,200
Dec 27, 20232.25002.30002.22002.24502.245010,000
Dec 26, 20232.17002.22602.09002.22602.22605,400
Dec 22, 20232.23002.35002.23002.29802.298012,900
Dec 21, 20232.14002.16002.14002.16002.1600600
Dec 20, 20232.14002.14002.13402.13502.135014,100
Dec 19, 20232.11002.11002.07502.07502.07505,100
Dec 18, 20232.11002.15002.07002.07002.070051,700
Dec 15, 20232.03002.18002.03002.17002.17005,100
Dec 14, 20231.95002.02401.95002.02402.02401,000
Dec 13, 20231.51001.90401.51001.90401.904014,900
Dec 12, 20231.84001.85001.83001.83601.83608,300
Dec 11, 20231.61001.85001.61001.84001.84005,200
Dec 08, 20231.63601.63601.63601.63601.63601,800
Dec 07, 20231.84101.98001.84101.91201.912014,100
Dec 06, 20231.97401.97401.97401.97401.97402,500
Dec 05, 20231.86001.97401.83001.97401.97409,100
Dec 04, 20231.75001.86001.75001.86001.860010,400
Dec 01, 20231.77001.77001.75001.75001.75007,800
Nov 30, 20231.75001.75001.71001.71201.71203,100
Nov 29, 20231.60001.60501.53101.60501.60504,700
Nov 28, 20231.61001.63001.61001.63001.6300400
Nov 27, 20231.58001.60901.58001.58001.58006,100
Nov 24, 20231.62001.62001.62001.62001.62001,100
Nov 22, 20231.62301.62301.62301.62301.6230100
Nov 21, 20231.54001.54001.53001.53001.53001,300
Nov 20, 20231.55001.60001.55001.60001.600010,900
Nov 17, 20231.44001.50001.42001.50001.500028,200
Nov 16, 20231.55001.55001.40001.40001.40001,800
Nov 15, 20231.51001.57001.49001.54001.540023,500
Nov 14, 20231.36501.61001.36501.61001.61006,600
Nov 13, 20231.55001.59001.54001.59001.59002,700
Nov 10, 20231.48001.56001.45001.56001.560024,900
Nov 09, 20231.39001.53001.39001.52001.52006,700
Nov 08, 20231.32001.38001.32001.38001.3800500
Nov 07, 20231.34001.34001.31001.34001.340015,400
Nov 06, 20231.29001.29001.29001.29001.2900-
Nov 03, 20231.14301.40001.05001.29001.29004,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...