Other OTC - Delayed Quote USD

Ether Capital Corporation (DTSRF)

2.8500 0.0000 (0.00%)
At close: April 26 at 1:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 2.6100 2.8500 2.6100 2.8500 2.8500 2,900
Apr 25, 2024 2.8500 2.8500 2.8500 2.8500 2.8500 300
Apr 24, 2024 2.9120 2.9120 2.9120 2.9120 2.9120 800
Apr 23, 2024 2.8500 2.9400 2.8500 2.9400 2.9400 800
Apr 22, 2024 2.4900 2.8400 2.4900 2.8400 2.8400 6,600
Apr 19, 2024 2.5740 2.6700 2.5740 2.6700 2.6700 2,100
Apr 18, 2024 2.5780 2.6400 2.5700 2.5700 2.5700 8,500
Apr 17, 2024 2.5700 2.5750 2.5250 2.5360 2.5360 2,400
Apr 16, 2024 2.4500 2.5700 2.3300 2.5700 2.5700 5,700
Apr 15, 2024 2.5000 2.5900 2.5000 2.5300 2.5300 27,200
Apr 12, 2024 2.5900 2.6300 2.5740 2.5740 2.5740 16,700
Apr 11, 2024 2.6200 2.7020 2.6200 2.7020 2.7020 1,900
Apr 10, 2024 2.7500 2.7500 2.7000 2.7000 2.7000 11,100
Apr 9, 2024 2.9300 2.9300 2.7830 2.7900 2.7900 28,600
Apr 8, 2024 3.0300 3.0300 2.9580 3.0100 3.0100 16,400
Apr 5, 2024 2.9400 2.9800 2.9000 2.9800 2.9800 2,600
Apr 4, 2024 3.0400 3.0400 3.0200 3.0200 3.0200 1,500
Apr 3, 2024 2.9100 2.9800 2.9100 2.9100 2.9100 11,000
Apr 2, 2024 2.8700 3.0000 2.7800 2.8500 2.8500 13,500
Apr 1, 2024 2.8100 2.8900 2.8100 2.8900 2.8900 3,600
Mar 28, 2024 2.5100 3.0000 2.5100 2.7900 2.7900 9,600
Mar 27, 2024 2.8000 2.8500 2.7700 2.7700 2.7700 18,500
Mar 26, 2024 2.9050 2.9050 2.7760 2.7800 2.7800 18,200
Mar 25, 2024 2.9000 2.9700 2.8090 2.9700 2.9700 44,500
Mar 22, 2024 2.7500 2.8900 2.7500 2.8610 2.8610 40,900
Mar 21, 2024 2.7300 3.0600 2.7300 2.8700 2.8700 18,700
Mar 20, 2024 3.0000 3.0100 2.8680 3.0100 3.0100 8,900
Mar 19, 2024 2.7600 2.9800 2.7600 2.9600 2.9600 9,700
Mar 18, 2024 3.3500 3.3500 3.0200 3.0200 3.0200 5,300
Mar 15, 2024 2.7200 3.1900 2.7200 3.1900 3.1900 20,200
Mar 14, 2024 3.5600 3.5600 3.2350 3.2350 3.2350 4,400
Mar 13, 2024 3.0000 3.3500 3.0000 3.3100 3.3100 43,000
Mar 12, 2024 3.1960 3.3200 3.1100 3.3150 3.3150 29,900
Mar 11, 2024 3.5100 3.5900 3.3000 3.3000 3.3000 23,000
Mar 8, 2024 3.1500 3.3200 2.8000 3.3200 3.3200 36,200
Mar 7, 2024 3.0010 3.1400 3.0010 3.1400 3.1400 24,900
Mar 6, 2024 3.0300 3.0880 2.9350 3.0000 3.0000 22,900
Mar 5, 2024 3.0260 3.0300 2.7500 2.7500 2.7500 44,300
Mar 4, 2024 2.4000 3.0650 2.4000 2.9400 2.9400 29,600
Mar 1, 2024 2.8400 2.8400 2.7000 2.7370 2.7370 120,200
Feb 29, 2024 2.8800 2.8800 2.8100 2.8100 2.8100 142,400
Feb 28, 2024 3.0000 3.0100 2.7700 2.8000 2.8000 150,000
Feb 27, 2024 2.7500 3.0550 2.7500 2.9100 2.9100 176,800
Feb 26, 2024 2.7500 2.8700 2.7400 2.8130 2.8130 5,400
Feb 23, 2024 2.5910 2.6140 2.5910 2.5960 2.5960 1,300
Feb 22, 2024 2.5780 2.6150 2.4450 2.5790 2.5790 24,500
Feb 21, 2024 2.5350 2.5350 2.5100 2.5100 2.5100 600
Feb 20, 2024 2.5900 2.6100 2.5800 2.6100 2.6100 25,600
Feb 16, 2024 2.4580 2.4580 2.4580 2.4580 2.4580 200
Feb 15, 2024 2.1300 2.5500 2.1300 2.5140 2.5140 4,700
Feb 14, 2024 2.4800 2.5140 2.4800 2.5100 2.5100 10,200
Feb 13, 2024 2.4300 2.4300 2.3850 2.3850 2.3850 9,800
Feb 12, 2024 2.3640 2.4840 2.3640 2.4300 2.4300 2,900
Feb 9, 2024 2.3300 2.4200 2.3300 2.3750 2.3750 2,000
Feb 8, 2024 2.2570 2.3300 2.2570 2.3300 2.3300 6,200
Feb 7, 2024 2.1900 2.1900 2.1900 2.1900 2.1900 800
Feb 6, 2024 1.8000 2.1900 1.8000 2.1900 2.1900 44,400
Feb 5, 2024 2.1600 2.1680 2.0800 2.0800 2.0800 30,700
Feb 2, 2024 2.1800 2.2070 2.1800 2.2070 2.2070 37,200
Feb 1, 2024 2.1700 2.2000 2.1500 2.2000 2.2000 11,400
Jan 31, 2024 1.8300 2.2600 1.8300 2.2100 2.2100 29,300
Jan 30, 2024 2.1600 2.3200 2.1600 2.3200 2.3200 122,900
Jan 29, 2024 2.1060 2.1600 2.1060 2.1500 2.1500 53,000
Jan 26, 2024 2.1500 2.1900 2.1100 2.1600 2.1600 20,100
Jan 25, 2024 2.0960 2.1200 2.0960 2.1200 2.1200 15,100
Jan 24, 2024 2.1900 2.1900 2.1370 2.1760 2.1760 5,100
Jan 23, 2024 2.1600 2.1600 2.0200 2.0450 2.0450 15,000
Jan 22, 2024 2.3000 2.3000 2.1800 2.2000 2.2000 5,000
Jan 19, 2024 2.3650 2.4100 2.3200 2.3800 2.3800 8,800
Jan 18, 2024 2.4500 2.4500 2.4100 2.4100 2.4100 7,100
Jan 17, 2024 2.4500 2.5400 2.4500 2.5400 2.5400 3,600
Jan 16, 2024 2.4000 2.4480 2.3700 2.4230 2.4230 4,600
Jan 12, 2024 2.5720 2.5720 2.4000 2.4300 2.4300 11,000
Jan 11, 2024 2.5500 2.6350 2.4600 2.4600 2.4600 11,300
Jan 10, 2024 2.4020 2.4900 2.4020 2.4410 2.4410 3,000
Jan 9, 2024 2.3180 2.3180 2.3180 2.3180 2.3180 2,600
Jan 8, 2024 2.3280 2.4000 2.3280 2.4000 2.4000 14,600
Jan 5, 2024 2.3300 2.3300 2.3300 2.3300 2.3300 1,000
Jan 4, 2024 1.7100 2.3400 1.7100 2.3300 2.3300 3,100
Jan 3, 2024 2.3000 2.3000 2.2800 2.2800 2.2800 2,000
Jan 2, 2024 2.2400 2.3700 2.2400 2.3360 2.3360 1,000
Dec 29, 2023 2.2720 2.2720 2.2480 2.2480 2.2480 1,200
Dec 28, 2023 2.2600 2.3200 2.2400 2.2400 2.2400 8,200
Dec 27, 2023 2.2500 2.3000 2.2200 2.2450 2.2450 10,000
Dec 26, 2023 2.1700 2.2260 2.0900 2.2260 2.2260 5,400
Dec 22, 2023 2.2300 2.3500 2.2300 2.2980 2.2980 12,900
Dec 21, 2023 2.1400 2.1600 2.1400 2.1600 2.1600 600
Dec 20, 2023 2.1400 2.1400 2.1340 2.1350 2.1350 14,100
Dec 19, 2023 2.1100 2.1100 2.0750 2.0750 2.0750 5,100
Dec 18, 2023 2.1100 2.1500 2.0700 2.0700 2.0700 51,700
Dec 15, 2023 2.0300 2.1800 2.0300 2.1700 2.1700 5,100
Dec 14, 2023 1.9500 2.0240 1.9500 2.0240 2.0240 1,000
Dec 13, 2023 1.5100 1.9040 1.5100 1.9040 1.9040 14,900
Dec 12, 2023 1.8400 1.8500 1.8300 1.8360 1.8360 8,300
Dec 11, 2023 1.6100 1.8500 1.6100 1.8400 1.8400 5,200
Dec 8, 2023 1.6360 1.6360 1.6360 1.6360 1.6360 1,800
Dec 7, 2023 1.8410 1.9800 1.8410 1.9120 1.9120 14,100
Dec 6, 2023 1.9740 1.9740 1.9740 1.9740 1.9740 2,500
Dec 5, 2023 1.8600 1.9740 1.8300 1.9740 1.9740 9,100
Dec 4, 2023 1.7500 1.8600 1.7500 1.8600 1.8600 10,400
Dec 1, 2023 1.7700 1.7700 1.7500 1.7500 1.7500 7,800
Nov 30, 2023 1.7500 1.7500 1.7100 1.7120 1.7120 3,100
Nov 29, 2023 1.6000 1.6050 1.5310 1.6050 1.6050 4,700
Nov 28, 2023 1.6100 1.6300 1.6100 1.6300 1.6300 400
Nov 27, 2023 1.5800 1.6090 1.5800 1.5800 1.5800 6,100
Nov 24, 2023 1.6200 1.6200 1.6200 1.6200 1.6200 1,100
Nov 22, 2023 1.6230 1.6230 1.6230 1.6230 1.6230 100
Nov 21, 2023 1.5400 1.5400 1.5300 1.5300 1.5300 1,300
Nov 20, 2023 1.5500 1.6000 1.5500 1.6000 1.6000 10,900
Nov 17, 2023 1.4400 1.5000 1.4200 1.5000 1.5000 28,200
Nov 16, 2023 1.5500 1.5500 1.4000 1.4000 1.4000 1,800
Nov 15, 2023 1.5100 1.5700 1.4900 1.5400 1.5400 23,500
Nov 14, 2023 1.3650 1.6100 1.3650 1.6100 1.6100 6,600
Nov 13, 2023 1.5500 1.5900 1.5400 1.5900 1.5900 2,700
Nov 10, 2023 1.4800 1.5600 1.4500 1.5600 1.5600 24,900
Nov 9, 2023 1.3900 1.5300 1.3900 1.5200 1.5200 6,700
Nov 8, 2023 1.3200 1.3800 1.3200 1.3800 1.3800 500
Nov 7, 2023 1.3400 1.3400 1.3100 1.3400 1.3400 15,400
Nov 6, 2023 1.2900 1.2900 1.2900 1.2900 1.2900 -
Nov 3, 2023 1.1430 1.4000 1.0500 1.2900 1.2900 4,000
Nov 2, 2023 1.1650 1.3800 1.1650 1.3800 1.3800 3,100
Nov 1, 2023 1.3040 1.3040 1.2800 1.2800 1.2800 1,200
Oct 31, 2023 1.3160 1.3160 1.2960 1.2960 1.2960 16,700
Oct 30, 2023 1.3300 1.3800 1.3300 1.3750 1.3750 16,400
Oct 27, 2023 1.2300 1.2300 1.2300 1.2300 1.2300 -
Oct 26, 2023 1.3150 1.3150 1.2300 1.2300 1.2300 4,100
Oct 25, 2023 1.3320 1.3320 1.3320 1.3320 1.3320 -
Oct 24, 2023 1.3500 1.3500 1.3100 1.3320 1.3320 7,300
Oct 23, 2023 1.3000 1.3550 1.2900 1.3550 1.3550 4,800
Oct 20, 2023 1.2800 1.2800 1.2800 1.2800 1.2800 2,900
Oct 19, 2023 1.2730 1.2730 1.2730 1.2730 1.2730 -
Oct 18, 2023 1.2730 1.2730 1.2730 1.2730 1.2730 -
Oct 17, 2023 1.2730 1.2730 1.2730 1.2730 1.2730 -
Oct 16, 2023 1.2500 1.2730 1.2200 1.2730 1.2730 5,400
Oct 13, 2023 1.1700 1.2000 1.1700 1.2000 1.2000 7,800
Oct 12, 2023 1.1750 1.1750 1.1660 1.1660 1.1660 1,400
Oct 11, 2023 1.2300 1.2500 1.2300 1.2500 1.2500 1,300
Oct 10, 2023 1.2300 1.2300 1.2300 1.2300 1.2300 -
Oct 9, 2023 1.2300 1.2300 1.2300 1.2300 1.2300 -
Oct 6, 2023 1.2200 1.2300 1.2200 1.2300 1.2300 2,200
Oct 5, 2023 1.2300 1.2300 1.2200 1.2300 1.2300 1,900
Oct 4, 2023 1.2300 1.2300 1.2300 1.2300 1.2300 -
Oct 3, 2023 1.2100 1.2500 1.2100 1.2300 1.2300 1,300
Oct 2, 2023 1.2750 1.2750 1.2750 1.2750 1.2750 3,600
Sep 29, 2023 1.2900 1.2950 1.2900 1.2950 1.2950 300
Sep 28, 2023 1.3000 1.3000 1.2800 1.2950 1.2950 6,100
Sep 27, 2023 1.2800 1.2800 1.2800 1.2800 1.2800 100
Sep 26, 2023 1.2550 1.2800 1.2500 1.2500 1.2500 2,900
Sep 25, 2023 1.2610 1.2610 1.2600 1.2600 1.2600 500
Sep 22, 2023 1.2950 1.2950 1.2950 1.2950 1.2950 -
Sep 21, 2023 1.2950 1.2950 1.2950 1.2950 1.2950 -
Sep 20, 2023 1.2950 1.2950 1.2950 1.2950 1.2950 1,000
Sep 19, 2023 1.2900 1.2900 1.2900 1.2900 1.2900 100
Sep 18, 2023 1.2900 1.2900 1.2900 1.2900 1.2900 400
Sep 15, 2023 1.3100 1.3100 1.3100 1.3100 1.3100 100
Sep 14, 2023 1.1950 1.2950 1.1950 1.2900 1.2900 1,300
Sep 13, 2023 1.3000 1.3400 1.3000 1.3000 1.3000 2,500
Sep 12, 2023 1.2900 1.3100 1.2900 1.3000 1.3000 12,900
Sep 11, 2023 1.1900 1.1900 1.1600 1.1700 1.1700 4,800
Sep 8, 2023 1.2500 1.2500 1.2500 1.2500 1.2500 12,500
Sep 7, 2023 1.2540 1.2740 1.2500 1.2500 1.2500 31,100
Sep 6, 2023 1.2950 1.2950 1.2750 1.2750 1.2750 2,200
Sep 5, 2023 1.2600 1.3060 1.2600 1.2600 1.2600 7,300
Sep 1, 2023 1.2800 1.2800 1.2800 1.2800 1.2800 2,000
Aug 31, 2023 1.2500 1.2500 1.2500 1.2500 1.2500 -
Aug 30, 2023 1.2900 1.3550 1.2500 1.2500 1.2500 31,600
Aug 29, 2023 1.3000 1.4080 1.3000 1.4000 1.4000 7,400
Aug 28, 2023 1.2700 1.2700 1.2700 1.2700 1.2700 1,500
Aug 25, 2023 1.2700 1.2700 1.2700 1.2700 1.2700 -
Aug 24, 2023 1.2700 1.2700 1.2700 1.2700 1.2700 2,900
Aug 23, 2023 1.3200 1.3200 1.3200 1.3200 1.3200 200
Aug 22, 2023 1.3600 1.3600 1.3400 1.3400 1.3400 900
Aug 21, 2023 1.3650 1.3650 1.3440 1.3440 1.3440 2,500
Aug 18, 2023 1.3340 1.3340 1.3340 1.3340 1.3340 200
Aug 17, 2023 1.3570 1.3570 1.3000 1.3000 1.3000 7,900
Aug 16, 2023 1.3500 1.4000 1.3500 1.4000 1.4000 4,700
Aug 15, 2023 1.4000 1.4000 1.4000 1.4000 1.4000 4,100
Aug 14, 2023 1.4040 1.4040 1.4040 1.4040 1.4040 2,200
Aug 11, 2023 1.3850 1.4320 1.3850 1.4320 1.4320 1,000
Aug 10, 2023 1.3600 1.3600 1.3600 1.3600 1.3600 200
Aug 9, 2023 1.3600 1.3600 1.3600 1.3600 1.3600 200
Aug 8, 2023 1.3600 1.3600 1.3600 1.3600 1.3600 -
Aug 7, 2023 1.2800 1.3600 1.2800 1.3600 1.3600 7,800
Aug 4, 2023 1.2000 1.4000 1.2000 1.3700 1.3700 16,700
Aug 3, 2023 1.3500 1.3500 1.3500 1.3500 1.3500 3,500
Aug 2, 2023 1.3330 1.3330 1.2800 1.2800 1.2800 1,400
Aug 1, 2023 1.4100 1.4200 1.3750 1.3750 1.3750 1,800
Jul 31, 2023 1.4700 1.4700 1.4700 1.4700 1.4700 500
Jul 28, 2023 1.4600 1.4900 1.3780 1.4700 1.4700 12,100
Jul 27, 2023 1.4600 1.4600 1.4600 1.4600 1.4600 600
Jul 26, 2023 1.4020 1.4020 1.4020 1.4020 1.4020 -
Jul 25, 2023 1.4000 1.4500 1.4000 1.4020 1.4020 6,500
Jul 24, 2023 1.3400 1.3700 1.3400 1.3700 1.3700 2,800
Jul 21, 2023 1.2600 1.2600 1.2600 1.2600 1.2600 600
Jul 20, 2023 1.4550 1.4800 1.4000 1.4000 1.4000 3,500
Jul 19, 2023 1.4600 1.4600 1.4600 1.4600 1.4600 100
Jul 18, 2023 1.4700 1.4700 1.4600 1.4600 1.4600 2,200
Jul 17, 2023 1.4500 1.5600 1.4500 1.5600 1.5600 6,000
Jul 14, 2023 1.5650 1.6000 1.4700 1.4700 1.4700 2,900
Jul 13, 2023 1.4400 1.5600 1.4100 1.5600 1.5600 45,200
Jul 12, 2023 1.3700 1.4100 1.3700 1.4100 1.4100 600
Jul 11, 2023 1.3800 1.4400 1.3800 1.4400 1.4400 8,300
Jul 10, 2023 1.3960 1.3960 1.3960 1.3960 1.3960 -
Jul 7, 2023 1.3700 1.3960 1.3400 1.3960 1.3960 4,300
Jul 6, 2023 1.3600 1.4100 1.3600 1.4000 1.4000 2,900
Jul 5, 2023 1.3700 1.4250 1.3700 1.4250 1.4250 2,700
Jul 3, 2023 1.3100 1.3500 1.3100 1.3200 1.3200 3,400
Jun 30, 2023 1.3500 1.3500 1.3300 1.3500 1.3500 3,100
Jun 29, 2023 1.3540 1.3600 1.3450 1.3600 1.3600 8,000
Jun 28, 2023 1.4060 1.4060 1.3700 1.3700 1.3700 5,600
Jun 27, 2023 1.3700 1.4000 1.3700 1.4000 1.4000 2,400
Jun 26, 2023 1.3380 1.3450 1.3100 1.3450 1.3450 3,300
Jun 23, 2023 1.5080 1.5080 1.5080 1.5080 1.5080 200
Jun 22, 2023 1.4800 1.4800 1.4220 1.4220 1.4220 6,500
Jun 21, 2023 1.4300 1.6000 1.4200 1.5200 1.5200 10,100
Jun 20, 2023 1.3500 1.4100 1.3250 1.4100 1.4100 6,400
Jun 16, 2023 1.2210 1.2400 1.1950 1.2400 1.2400 6,200
Jun 15, 2023 1.1300 1.2100 1.1000 1.2100 1.2100 12,800
Jun 14, 2023 1.2050 1.2050 1.1600 1.1600 1.1600 7,600
Jun 13, 2023 1.1800 1.1800 1.1700 1.1700 1.1700 6,300
Jun 12, 2023 1.2000 1.2000 1.1400 1.1600 1.1600 3,900
Jun 9, 2023 1.2350 1.2350 1.2000 1.2300 1.2300 6,400
Jun 8, 2023 1.2300 1.2300 1.1500 1.2200 1.2200 10,800
Jun 7, 2023 1.2380 1.2380 1.2380 1.2380 1.2380 -
Jun 6, 2023 1.2300 1.2500 1.2300 1.2380 1.2380 4,200
Jun 5, 2023 1.2100 1.2100 1.1900 1.1900 1.1900 6,600
Jun 2, 2023 1.2300 1.2300 1.2300 1.2300 1.2300 -
Jun 1, 2023 1.2650 1.2650 1.2300 1.2300 1.2300 2,900
May 31, 2023 1.2200 1.2200 1.2200 1.2200 1.2200 6,600
May 30, 2023 1.1800 1.2200 1.1600 1.2100 1.2100 29,600
May 26, 2023 1.1500 1.2000 1.1500 1.1800 1.1800 4,300
May 25, 2023 1.1550 1.1700 1.1550 1.1700 1.1700 2,900
May 24, 2023 1.1900 1.2400 1.1900 1.2400 1.2400 1,100
May 23, 2023 1.1000 1.3600 1.1000 1.2900 1.2900 3,200
May 22, 2023 1.2000 1.3450 1.1900 1.1900 1.1900 8,400
May 19, 2023 1.2700 1.3200 1.2700 1.2900 1.2900 11,700
May 18, 2023 1.0500 1.2700 1.0500 1.2700 1.2700 2,200
May 17, 2023 1.3300 1.3300 1.3300 1.3300 1.3300 300
May 16, 2023 1.3650 1.3650 1.3650 1.3650 1.3650 1,000
May 15, 2023 1.3600 1.3600 1.3100 1.3400 1.3400 6,200
May 12, 2023 1.3250 1.3250 1.3250 1.3250 1.3250 -
May 11, 2023 1.3350 1.3350 1.3250 1.3250 1.3250 600
May 10, 2023 1.3300 1.4000 1.3300 1.3600 1.3600 1,000
May 9, 2023 1.3800 1.4000 1.3300 1.3300 1.3300 2,000
May 8, 2023 1.3500 1.3600 1.3100 1.3600 1.3600 2,400
May 5, 2023 1.3350 1.3500 1.3300 1.3500 1.3500 6,600
May 4, 2023 1.3100 1.3450 1.2900 1.3300 1.3300 12,600
May 3, 2023 1.3500 1.3800 1.3100 1.3800 1.3800 5,200
May 2, 2023 1.2400 1.3400 1.2400 1.3200 1.3200 5,000
May 1, 2023 1.2600 1.2800 1.2600 1.2700 1.2700 5,300
Apr 28, 2023 1.3220 1.3220 1.3220 1.3220 1.3220 4,800
Apr 27, 2023 1.3000 1.3500 1.3000 1.3500 1.3500 1,100