DTSRF - Ether Capital Corporation
Other OTC - Other OTC Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2023 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 6,596 |
| 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 09, 2023 | 1.3800 | 1.4000 | 1.3300 | 1.3300 | 1.3300 | 2,000 |
| May 08, 2023 | 1.3500 | 1.3600 | 1.3100 | 1.3600 | 1.3600 | 2,400 |
| May 05, 2023 | 1.3350 | 1.3500 | 1.3300 | 1.3500 | 1.3500 | 6,600 |
| May 04, 2023 | 1.3100 | 1.3450 | 1.2900 | 1.3300 | 1.3300 | 12,600 |
| May 03, 2023 | 1.3500 | 1.3800 | 1.3100 | 1.3800 | 1.3800 | 5,200 |
| May 02, 2023 | 1.2400 | 1.3400 | 1.2400 | 1.3200 | 1.3200 | 5,000 |
| May 01, 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 |
| Apr 26, 2023 | 1.3000 | 1.4500 | 1.3000 | 1.3700 | 1.3700 | 3,800 |
| Apr 25, 2023 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 5,800 |
| Apr 24, 2023 | 1.1400 | 1.3530 | 1.1400 | 1.2800 | 1.2800 | 13,100 |
| Apr 21, 2023 | 1.3980 | 1.3980 | 1.3500 | 1.3500 | 1.3500 | 1,600 |
| Apr 20, 2023 | 1.3800 | 1.3800 | 1.3500 | 1.3500 | 1.3500 | 900 |
| Apr 19, 2023 | 1.4900 | 1.4900 | 1.4040 | 1.4200 | 1.4200 | 4,200 |
| Apr 18, 2023 | 1.5180 | 1.5300 | 1.4200 | 1.5080 | 1.5080 | 9,700 |
| Apr 17, 2023 | 1.5320 | 1.5320 | 1.4600 | 1.4680 | 1.4680 | 5,000 |
| Apr 14, 2023 | 1.5200 | 1.6200 | 1.5200 | 1.5600 | 1.5600 | 4,100 |
| Apr 13, 2023 | 1.4000 | 1.5500 | 1.4000 | 1.5200 | 1.5200 | 5,600 |
| Apr 12, 2023 | 1.4400 | 1.4400 | 1.3500 | 1.3500 | 1.3500 | 4,400 |
| Apr 11, 2023 | 1.3900 | 1.4040 | 1.3780 | 1.4040 | 1.4040 | 1,200 |
| Apr 10, 2023 | 1.4350 | 1.4350 | 1.3400 | 1.3400 | 1.3400 | 7,700 |
| Apr 06, 2023 | 1.3100 | 1.4200 | 1.3100 | 1.4200 | 1.4200 | 12,500 |
| Apr 05, 2023 | 1.4500 | 1.4900 | 1.4420 | 1.4420 | 1.4420 | 3,100 |
| Apr 04, 2023 | 1.4280 | 1.4300 | 1.4200 | 1.4300 | 1.4300 | 4,300 |
| Apr 03, 2023 | 1.3400 | 1.3940 | 1.3400 | 1.3700 | 1.3700 | 12,700 |
| Mar 31, 2023 | 1.4350 | 1.4400 | 1.3800 | 1.3800 | 1.3800 | 52,100 |
| Mar 30, 2023 | 1.3500 | 1.3960 | 1.3500 | 1.3800 | 1.3800 | 5,800 |
| Mar 29, 2023 | 1.2620 | 1.3500 | 1.0930 | 1.3500 | 1.3500 | 28,300 |
| Mar 28, 2023 | 1.1830 | 1.2500 | 1.1800 | 1.2500 | 1.2500 | 13,100 |
| Mar 27, 2023 | 1.2700 | 1.2700 | 1.1800 | 1.1800 | 1.1800 | 4,600 |
| Mar 24, 2023 | 1.2900 | 1.2900 | 1.2200 | 1.2700 | 1.2700 | 4,100 |
| Mar 23, 2023 | 1.2600 | 1.2700 | 1.2100 | 1.2350 | 1.2350 | 19,300 |
| Mar 22, 2023 | 1.2700 | 1.3000 | 1.2700 | 1.2700 | 1.2700 | 13,100 |
| Mar 21, 2023 | 1.3280 | 1.3300 | 1.2700 | 1.3000 | 1.3000 | 11,200 |
| Mar 20, 2023 | 1.3450 | 1.3450 | 1.2600 | 1.2900 | 1.2900 | 15,500 |
| Mar 17, 2023 | 1.3000 | 1.3270 | 1.2300 | 1.2300 | 1.2300 | 11,700 |
| Mar 16, 2023 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 2,500 |
| Mar 15, 2023 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 200 |
| Mar 14, 2023 | 1.3400 | 1.3800 | 1.3400 | 1.3600 | 1.3600 | 2,400 |
| Mar 13, 2023 | 1.3000 | 1.3400 | 1.2500 | 1.3030 | 1.3030 | 8,400 |
| Mar 10, 2023 | 1.1230 | 1.1230 | 1.0900 | 1.1050 | 1.1050 | 10,000 |
| Mar 09, 2023 | 1.2250 | 1.2280 | 1.1650 | 1.1650 | 1.1650 | 5,400 |
| Mar 08, 2023 | 1.2240 | 1.2240 | 1.2000 | 1.2200 | 1.2200 | 6,900 |
| Mar 07, 2023 | 1.2420 | 1.2420 | 1.2420 | 1.2420 | 1.2420 | - |
| Mar 06, 2023 | 1.2400 | 1.3500 | 1.2100 | 1.2420 | 1.2420 | 8,000 |
| Mar 03, 2023 | 1.3580 | 1.3580 | 1.3580 | 1.3580 | 1.3580 | - |
| Mar 02, 2023 | 1.4500 | 1.4500 | 1.3350 | 1.3580 | 1.3580 | 1,800 |
| Mar 01, 2023 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| Feb 28, 2023 | 1.3500 | 1.4000 | 1.3500 | 1.3800 | 1.3800 | 22,300 |
| Feb 27, 2023 | 1.3180 | 1.3600 | 1.3180 | 1.3600 | 1.3600 | 400 |
| Feb 24, 2023 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 4,600 |
| Feb 23, 2023 | 1.3800 | 1.4200 | 1.3200 | 1.4200 | 1.4200 | 6,400 |
| Feb 22, 2023 | 1.2620 | 1.3300 | 1.2400 | 1.3200 | 1.3200 | 7,000 |
| Feb 21, 2023 | 1.2800 | 1.2900 | 1.2700 | 1.2900 | 1.2900 | 3,200 |
| Feb 17, 2023 | 1.3340 | 1.3340 | 1.3340 | 1.3340 | 1.3340 | 100 |
| Feb 16, 2023 | 1.3610 | 1.3610 | 1.3280 | 1.3280 | 1.3280 | 9,000 |
| Feb 15, 2023 | 1.2360 | 1.2360 | 1.2100 | 1.2100 | 1.2100 | 800 |
| Feb 14, 2023 | 1.1820 | 1.1820 | 1.1820 | 1.1820 | 1.1820 | - |
| Feb 13, 2023 | 1.4500 | 1.4500 | 1.1820 | 1.1820 | 1.1820 | 600 |
| Feb 10, 2023 | 1.2220 | 1.2220 | 1.1700 | 1.1700 | 1.1700 | 4,700 |
| Feb 09, 2023 | 1.3380 | 1.3380 | 1.3240 | 1.3300 | 1.3300 | 1,900 |
| Feb 08, 2023 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| Feb 07, 2023 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| Feb 06, 2023 | 1.3380 | 1.4500 | 1.3380 | 1.4500 | 1.4500 | 6,500 |
| Feb 03, 2023 | 1.4500 | 1.4500 | 1.3960 | 1.3960 | 1.3960 | 600 |
| Feb 02, 2023 | 1.4600 | 1.4800 | 1.4600 | 1.4700 | 1.4700 | 7,700 |
| Feb 01, 2023 | 1.3500 | 1.4200 | 1.3200 | 1.4200 | 1.4200 | 3,600 |
| Jan 31, 2023 | 1.3200 | 1.3510 | 1.3200 | 1.3300 | 1.3300 | 2,600 |
| Jan 30, 2023 | 1.3960 | 1.3960 | 1.3700 | 1.3800 | 1.3800 | 9,800 |
| Jan 27, 2023 | 1.3960 | 1.4050 | 1.3700 | 1.4050 | 1.4050 | 7,200 |
| Jan 26, 2023 | 1.3400 | 1.4090 | 1.3300 | 1.3940 | 1.3940 | 4,900 |
| Jan 25, 2023 | 1.3260 | 1.3260 | 1.2840 | 1.2840 | 1.2840 | 1,700 |
| Jan 24, 2023 | 1.2500 | 1.4400 | 1.2500 | 1.3760 | 1.3760 | 6,600 |
| Jan 23, 2023 | 1.3600 | 1.4020 | 1.3600 | 1.3780 | 1.3780 | 4,000 |
| Jan 20, 2023 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 15,800 |
| Jan 19, 2023 | 1.2500 | 1.2980 | 1.2400 | 1.2910 | 1.2910 | 5,600 |
| Jan 18, 2023 | 1.4000 | 1.4000 | 1.3460 | 1.3460 | 1.3460 | 3,900 |
| Jan 17, 2023 | 1.0400 | 1.4500 | 1.0400 | 1.3960 | 1.3960 | 14,400 |
| Jan 13, 2023 | 1.3200 | 1.3500 | 1.3200 | 1.3500 | 1.3500 | 9,800 |
| Jan 12, 2023 | 1.3200 | 1.3200 | 1.3080 | 1.3200 | 1.3200 | 40,100 |
| Jan 11, 2023 | 1.2620 | 1.2780 | 1.2620 | 1.2780 | 1.2780 | 1,000 |
| Jan 10, 2023 | 1.2800 | 1.2900 | 1.2500 | 1.2650 | 1.2650 | 6,500 |
| Jan 09, 2023 | 1.2770 | 1.3000 | 1.2770 | 1.3000 | 1.3000 | 6,400 |
| Jan 06, 2023 | 1.1650 | 1.1920 | 1.1450 | 1.1800 | 1.1800 | 7,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.