Ether Cap Corp (OP: DTSRF )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	4.650	4.670	4.626	4.626	5,356	+0.04(+0.89%)
May 30, 2024	4.585	4.685	4.585	4.585	1,339	-0.04(-0.92%)
May 29, 2024	4.650	4.650	4.560	4.628	1,124	+0.03(+0.60%)
May 28, 2024	4.500	4.700	4.500	4.600	34,815	+0.04(+0.88%)
May 24, 2024	4.390	4.560	4.360	4.560	25,834	+0.17(+3.87%)
May 23, 2024	4.450	4.500	4.190	4.390	142,990	+0.01(+0.32%)
May 22, 2024	4.260	4.388	4.220	4.376	10,690	+0.24(+5.87%)
May 21, 2024	3.900	4.450	3.870	4.133	61,089	+0.26(+6.80%)
May 20, 2024	3.510	3.870	3.420	3.870	4,373	+0.22(+6.03%)
May 17, 2024	3.500	3.670	3.458	3.650	3,870	+0.18(+5.22%)
May 16, 2024	3.460	3.540	3.460	3.469	1,855	-0.00(-0.03%)
May 15, 2024	3.420	3.510	3.364	3.470	18,307	+0.09(+2.78%)
May 14, 2024	3.360	3.376	3.330	3.376	3,775	-0.00(-0.06%)
May 13, 2024	3.330	3.382	3.330	3.378	6,246	+0.05(+1.44%)
May 10, 2024	3.250	3.360	3.250	3.330	15,362	-0.12(-3.51%)
May 08, 2024				3.451	2,700	-0.10(-2.79%)
May 07, 2024	2.890	3.599	2.890	3.550	4,483	+0.07(+1.94%)
May 06, 2024	3.508	3.540	3.482	3.482	9,103	-0.05(-1.43%)
May 03, 2024	3.490	3.590	3.490	3.533	7,991	+0.08(+2.41%)
May 02, 2024	3.150	3.500	2.590	3.450	88,369	+0.86(+33.20%)
May 01, 2024	2.412	2.590	2.412	2.590	3,978	+0.14(+5.71%)
Apr 30, 2024	2.610	2.650	2.450	2.450	22,767	-0.40(-14.04%)
Apr 26, 2024				2.850	700	+0.00(+0.00%)
Apr 25, 2024	2.850	2.850	2.850	2.850	258	-0.06(-2.13%)
Apr 24, 2024	2.912	2.912	2.912	2.912	800	-0.03(-0.95%)
Apr 23, 2024	2.850	2.940	2.850	2.940	793	+0.10(+3.52%)
Apr 22, 2024	2.490	2.840	2.490	2.840	6,610	+0.17(+6.37%)
Apr 19, 2024	2.600	2.670	2.574	2.670	2,087	+0.10(+3.89%)
Apr 18, 2024	2.610	2.640	2.570	2.570	8,500	+0.03(+1.34%)
Apr 17, 2024	2.570	2.575	2.525	2.536	2,438	-0.03(-1.32%)
Apr 16, 2024	2.570	2.570	2.330	2.570	5,679	+0.04(+1.58%)
Apr 15, 2024	2.500	2.590	2.500	2.530	27,163	-0.04(-1.71%)
Apr 12, 2024	2.590	2.630	2.574	2.574	16,700	-0.13(-4.74%)
Apr 11, 2024	2.620	2.702	2.620	2.702	1,888	+0.00(+0.07%)
Apr 10, 2024	2.730	2.750	2.700	2.700	11,050	-0.09(-3.23%)
Apr 09, 2024	2.900	2.930	2.783	2.790	28,604	-0.22(-7.31%)
Apr 08, 2024	3.030	3.030	2.958	3.010	16,356	+0.03(+1.01%)
Apr 05, 2024	2.940	2.980	2.900	2.980	2,555	-0.04(-1.32%)
Apr 04, 2024	3.040	3.040	3.020	3.020	1,540	+0.11(+3.78%)
Apr 03, 2024	2.910	2.980	2.910	2.910	11,035	+0.06(+2.11%)
Apr 02, 2024	2.870	3.000	2.780	2.850	13,500	-0.04(-1.38%)
Apr 01, 2024	2.810	2.890	2.810	2.890	3,610	+0.10(+3.58%)
Mar 28, 2024	2.510	3.000	2.510	2.790	9,588	+0.02(+0.72%)
Mar 27, 2024	2.800	2.850	2.770	2.770	18,464	-0.01(-0.36%)
Mar 26, 2024	2.905	2.905	2.776	2.780	18,195	-0.19(-6.40%)
Mar 25, 2024	2.900	2.970	2.809	2.970	44,500	+0.11(+3.80%)
Mar 22, 2024	2.750	2.890	2.750	2.861	40,937	-0.01(-0.30%)
Mar 21, 2024	2.730	3.060	2.730	2.870	18,680	-0.14(-4.65%)
Mar 20, 2024	3.000	3.010	2.868	3.010	8,938	+0.05(+1.69%)
Mar 19, 2024	2.760	2.980	2.760	2.960	9,722	-0.06(-1.99%)
Mar 18, 2024	3.140	3.350	3.020	3.020	5,315	-0.17(-5.33%)
Mar 15, 2024	2.720	3.190	2.720	3.190	20,153	-0.04(-1.39%)
Mar 14, 2024	3.560	3.560	3.235	3.235	4,401	-0.08(-2.27%)
Mar 13, 2024	3.000	3.350	3.000	3.310	43,030	-0.00(-0.15%)
Mar 12, 2024	3.290	3.320	3.110	3.315	29,928	+0.02(+0.45%)
Mar 11, 2024	3.510	3.590	3.300	3.300	23,043	-0.02(-0.60%)
Mar 08, 2024	3.150	3.320	2.800	3.320	36,153	+0.18(+5.73%)
Mar 07, 2024	3.001	3.140	3.001	3.140	24,862	+0.14(+4.67%)
Mar 06, 2024	2.960	3.088	2.935	3.000	22,885	+0.25(+9.09%)
Mar 05, 2024	3.026	3.030	2.750	2.750	44,273	-0.19(-6.46%)
Mar 04, 2024	2.400	3.065	2.400	2.940	29,632	+0.20(+7.42%)
Mar 01, 2024	2.840	2.840	2.700	2.737	120,249	-0.07(-2.60%)
Feb 29, 2024	2.870	2.880	2.810	2.810	142,421	+0.01(+0.36%)
Feb 28, 2024	3.000	3.010	2.770	2.800	149,994	-0.11(-3.78%)
Feb 27, 2024	2.750	3.055	2.750	2.910	176,830	+0.10(+3.46%)
Feb 26, 2024	2.750	2.870	2.740	2.813	5,373	+0.22(+8.36%)
Feb 23, 2024	2.591	2.614	2.591	2.596	1,320	+0.02(+0.64%)
Feb 22, 2024	2.534	2.615	2.445	2.579	24,528	+0.07(+2.76%)
Feb 21, 2024	2.535	2.535	2.510	2.510	560	-0.10(-3.83%)
Feb 20, 2024	2.590	2.610	2.580	2.610	25,619	+0.15(+6.18%)
Feb 16, 2024	2.458	2.458	2.458	2.458	200	-0.06(-2.22%)
Feb 15, 2024	2.130	2.550	2.130	2.514	4,704	+0.00(+0.15%)
Feb 14, 2024	2.485	2.514	2.480	2.510	10,200	+0.12(+5.24%)
Feb 13, 2024	2.400	2.430	2.385	2.385	9,773	-0.05(-1.86%)
Feb 12, 2024	2.364	2.484	2.364	2.430	2,930	+0.06(+2.32%)
Feb 09, 2024	2.400	2.420	2.330	2.375	1,975	+0.04(+1.93%)
Feb 08, 2024	2.257	2.330	2.257	2.330	6,228	+0.14(+6.39%)
Feb 07, 2024	2.190	2.190	2.190	2.190	815	+0.00(+0.00%)
Feb 06, 2024	1.800	2.190	1.800	2.190	44,387	+0.11(+5.29%)
Feb 05, 2024	2.160	2.168	2.080	2.080	30,739	-0.13(-5.75%)
Feb 02, 2024	2.180	2.207	2.180	2.207	37,178	+0.01(+0.32%)
Feb 01, 2024	2.200	2.200	2.150	2.200	11,448	-0.01(-0.45%)
Jan 31, 2024	1.830	2.260	1.830	2.210	29,292	-0.11(-4.74%)
Jan 30, 2024	2.160	2.320	2.160	2.320	122,893	+0.17(+7.91%)
Jan 29, 2024	2.106	2.160	2.106	2.150	53,000	-0.01(-0.46%)
Jan 26, 2024	2.150	2.190	2.110	2.160	20,136	+0.04(+1.89%)
Jan 25, 2024	2.096	2.120	2.096	2.120	15,116	-0.06(-2.57%)
Jan 24, 2024	2.190	2.190	2.137	2.176	5,118	+0.13(+6.41%)
Jan 23, 2024	2.160	2.160	2.020	2.045	14,988	-0.16(-7.05%)
Jan 22, 2024	2.300	2.300	2.180	2.200	5,013	-0.18(-7.56%)
Jan 19, 2024	2.365	2.410	2.320	2.380	8,775	-0.03(-1.24%)
Jan 18, 2024	2.410	2.450	2.410	2.410	7,100	-0.13(-5.12%)
Jan 17, 2024	2.450	2.540	2.450	2.540	3,613	+0.12(+4.81%)
Jan 16, 2024	2.400	2.448	2.370	2.423	4,600	-0.01(-0.27%)
Jan 12, 2024	2.572	2.572	2.400	2.430	10,967	-0.03(-1.22%)
Jan 11, 2024	2.633	2.635	2.460	2.460	11,336	+0.02(+0.78%)
Jan 10, 2024	2.402	2.490	2.402	2.441	2,960	+0.12(+5.30%)
Jan 09, 2024	2.318	2.318	2.318	2.318	2,619	-0.08(-3.42%)
Jan 08, 2024	2.328	2.400	2.328	2.400	14,632	+0.07(+3.00%)
Jan 04, 2024				2.330	1,015	+0.05(+2.19%)
Jan 03, 2024	2.300	2.300	2.280	2.280	2,024	-0.06(-2.40%)
Jan 02, 2024	2.240	2.370	2.240	2.336	983	+0.09(+3.91%)
Dec 29, 2023	2.272	2.272	2.248	2.248	1,180	+0.01(+0.36%)
Dec 28, 2023	2.260	2.320	2.240	2.240	8,178	-0.00(-0.22%)
Dec 27, 2023	2.250	2.300	2.220	2.245	9,971	+0.02(+0.88%)
Dec 26, 2023	2.170	2.225	2.090	2.225	5,386	-0.07(-3.17%)
Dec 22, 2023	2.230	2.350	2.230	2.298	12,938	+0.14(+6.40%)
Dec 21, 2023	2.140	2.160	2.140	2.160	559	+0.03(+1.17%)
Dec 20, 2023	2.140	2.140	2.134	2.135	14,120	+0.06(+2.87%)
Dec 19, 2023	2.110	2.110	2.075	2.075	5,056	+0.01(+0.26%)
Dec 18, 2023	2.110	2.150	2.070	2.070	51,731	-0.10(-4.61%)
Dec 15, 2023	2.040	2.180	2.030	2.170	5,100	+0.15(+7.21%)
Dec 14, 2023	1.950	2.024	1.950	2.024	980	+0.12(+6.30%)
Dec 13, 2023	1.510	1.904	1.510	1.904	14,896	+0.07(+3.70%)
Dec 12, 2023	1.840	1.850	1.830	1.836	8,303	-0.00(-0.22%)
Dec 11, 2023	1.610	1.850	1.610	1.840	5,224	+0.20(+12.47%)
Dec 08, 2023	1.636	1.636	1.636	1.636	1,760	-0.28(-14.44%)
Dec 07, 2023	1.841	1.980	1.841	1.912	14,060	-0.06(-3.13%)
Dec 05, 2023				1.974	2,522	+0.11(+6.11%)
Dec 04, 2023	1.790	1.860	1.750	1.860	10,350	+0.11(+6.29%)
Dec 01, 2023	1.770	1.770	1.750	1.750	7,765	+0.04(+2.23%)
Nov 30, 2023	1.750	1.750	1.710	1.712	3,058	+0.11(+6.65%)
Nov 29, 2023	1.600	1.605	1.531	1.605	4,714	-0.02(-1.53%)
Nov 28, 2023	1.610	1.630	1.610	1.630	358	+0.05(+3.16%)
Nov 27, 2023	1.580	1.609	1.580	1.580	6,060	-0.04(-2.46%)
Nov 24, 2023	1.620	1.620	1.620	1.620	1,050	-0.00(-0.15%)
Nov 22, 2023	1.623	1.623	1.623	1.623	115	+0.09(+6.05%)
Nov 21, 2023	1.540	1.540	1.530	1.530	1,277	-0.07(-4.38%)
Nov 20, 2023	1.550	1.600	1.550	1.600	10,894	+0.10(+6.67%)
Nov 17, 2023	1.440	1.500	1.420	1.500	28,150	+0.10(+7.14%)
Nov 16, 2023	1.550	1.550	1.400	1.400	1,800	-0.14(-9.09%)
Nov 15, 2023	1.510	1.570	1.490	1.540	23,500	-0.07(-4.35%)
Nov 14, 2023	1.365	1.610	1.365	1.610	6,600	+0.02(+1.26%)
Nov 13, 2023	1.550	1.590	1.540	1.590	2,700	+0.03(+1.92%)
Nov 10, 2023	1.480	1.560	1.450	1.560	24,862	+0.04(+2.64%)
Nov 09, 2023	1.390	1.530	1.390	1.520	6,735	+0.14(+10.14%)
Nov 08, 2023	1.320	1.380	1.320	1.380	480	+0.04(+2.99%)
Nov 07, 2023	1.340	1.340	1.310	1.340	15,426	+0.05(+3.88%)
Nov 03, 2023				1.290	0	-0.09(-6.52%)
Nov 02, 2023	1.165	1.380	1.165	1.380	3,070	+0.10(+7.81%)
Nov 01, 2023	1.304	1.304	1.280	1.280	1,234	-0.02(-1.23%)
Oct 31, 2023	1.316	1.316	1.296	1.296	16,700	-0.08(-5.75%)
Oct 30, 2023	1.330	1.380	1.330	1.375	16,446	+0.15(+11.79%)
Oct 26, 2023				1.230	40	-0.10(-7.66%)
Oct 24, 2023				1.332	14	-0.02(-1.70%)
Oct 23, 2023	1.300	1.355	1.290	1.355	4,770	+0.07(+5.86%)
Oct 20, 2023	1.280	1.280	1.280	1.280	2,850	+0.01(+0.59%)
Oct 16, 2023				1.272	20	+0.07(+6.04%)
Oct 13, 2023	1.170	1.200	1.170	1.200	7,785	+0.03(+2.91%)
Oct 12, 2023	1.175	1.175	1.166	1.166	1,436	-0.08(-6.72%)
Oct 11, 2023	1.230	1.250	1.230	1.250	1,273	+0.02(+1.63%)
Oct 06, 2023				1.230	0	+0.00(+0.00%)
Oct 05, 2023	1.230	1.230	1.220	1.230	1,900	+0.00(+0.00%)
Oct 03, 2023				1.230	0	-0.04(-3.53%)
Oct 02, 2023	1.275	1.275	1.275	1.275	3,600	-0.02(-1.54%)
Sep 29, 2023	1.290	1.295	1.290	1.295	319	+0.00(+0.00%)
Sep 28, 2023	1.300	1.300	1.280	1.295	6,100	+0.01(+1.17%)
Sep 27, 2023	1.280	1.280	1.280	1.280	100	+0.03(+2.40%)
Sep 26, 2023	1.255	1.280	1.250	1.250	2,900	-0.01(-0.79%)
Sep 25, 2023	1.261	1.260	1.260	1.260	460	-0.03(-2.70%)
Sep 20, 2023				1.295	0	+0.00(+0.39%)
Sep 18, 2023				1.290	70	-0.02(-1.53%)
Sep 15, 2023	1.310	1.310	1.310	1.310	119	+0.02(+1.55%)
Sep 14, 2023	1.195	1.295	1.195	1.290	1,292	-0.01(-0.77%)
Sep 13, 2023	1.330	1.340	1.300	1.300	2,525	+0.00(+0.00%)
Sep 12, 2023	1.290	1.310	1.290	1.300	12,889	+0.13(+11.11%)
Sep 11, 2023	1.190	1.190	1.160	1.170	4,832	-0.08(-6.40%)
Sep 07, 2023				1.250	12,469	-0.02(-1.96%)
Sep 06, 2023	1.290	1.295	1.275	1.275	2,239	+0.01(+1.19%)
Sep 05, 2023	1.260	1.306	1.260	1.260	7,328	-0.02(-1.56%)
Sep 01, 2023	1.280	1.280	1.280	1.280	2,000	+0.03(+2.40%)
Aug 30, 2023				1.250	0	-0.15(-10.71%)
Aug 29, 2023	1.300	1.408	1.300	1.400	7,423	+0.13(+10.24%)
Aug 24, 2023				1.270	1,500	-0.05(-3.79%)
Aug 23, 2023	1.320	1.320	1.320	1.320	180	-0.02(-1.49%)
Aug 22, 2023	1.360	1.360	1.340	1.340	900	-0.00(-0.30%)
Aug 21, 2023	1.365	1.365	1.344	1.344	2,500	+0.01(+0.75%)
Aug 18, 2023	1.334	1.334	1.334	1.334	150	+0.03(+2.62%)
Aug 17, 2023	1.357	1.357	1.300	1.300	7,901	-0.10(-7.14%)
Aug 16, 2023	1.350	1.400	1.350	1.400	4,746	+0.00(+0.00%)
Aug 15, 2023	1.400	1.400	1.400	1.400	4,125	-0.00(-0.28%)
Aug 14, 2023	1.404	1.404	1.404	1.404	2,161	-0.03(-1.96%)
Aug 11, 2023	1.385	1.432	1.385	1.432	1,003	+0.07(+5.29%)
Aug 10, 2023	1.360	1.360	1.360	1.360	155	+0.00(+0.00%)
Aug 09, 2023	1.360	1.360	1.360	1.360	238	+0.00(+0.00%)
Aug 07, 2023				1.360	0	-0.01(-0.73%)
Aug 04, 2023	1.200	1.400	1.200	1.370	16,700	+0.02(+1.48%)
Aug 03, 2023	1.350	1.350	1.350	1.350	3,475	+0.07(+5.47%)
Aug 02, 2023	1.333	1.333	1.280	1.280	1,389	-0.09(-6.88%)
Aug 01, 2023	1.410	1.420	1.375	1.375	1,800	-0.10(-6.49%)
Jul 31, 2023	1.470	1.470	1.470	1.470	500	+0.00(+0.00%)
Jul 28, 2023	1.460	1.490	1.378	1.470	12,149	+0.01(+0.68%)
Jul 27, 2023	1.460	1.460	1.460	1.460	620	+0.06(+4.14%)
Jul 25, 2023				1.402	129	+0.03(+2.34%)
Jul 24, 2023	1.340	1.370	1.340	1.370	2,841	+0.11(+8.73%)
Jul 21, 2023	1.260	1.260	1.260	1.260	600	-0.14(-10.00%)
Jul 20, 2023	1.480	1.480	1.400	1.400	3,513	-0.06(-4.11%)
Jul 18, 2023				1.460	104	-0.10(-6.41%)
Jul 17, 2023	1.450	1.560	1.450	1.560	6,020	+0.09(+6.12%)
Jul 14, 2023	1.565	1.600	1.470	1.470	2,880	-0.09(-5.77%)
Jul 13, 2023	1.410	1.560	1.410	1.560	45,200	+0.15(+10.64%)
Jul 12, 2023	1.370	1.410	1.370	1.410	550	-0.03(-2.08%)
Jul 11, 2023	1.380	1.440	1.380	1.440	8,343	+0.04(+3.12%)
Jul 07, 2023				1.396	0	-0.00(-0.26%)
Jul 06, 2023	1.360	1.410	1.360	1.400	2,901	-0.03(-1.75%)
Jul 05, 2023	1.370	1.425	1.370	1.425	2,700	+0.10(+7.95%)
Jul 03, 2023	1.310	1.350	1.310	1.320	3,350	-0.03(-2.22%)
Jun 30, 2023	1.350	1.350	1.330	1.350	3,051	-0.01(-0.74%)
Jun 29, 2023	1.353	1.360	1.345	1.360	7,950	-0.01(-0.73%)
Jun 28, 2023	1.406	1.406	1.370	1.370	5,621	-0.03(-2.14%)
Jun 27, 2023	1.370	1.400	1.370	1.400	2,350	+0.05(+4.09%)
Jun 26, 2023	1.338	1.345	1.310	1.345	3,323	-0.16(-10.81%)
Jun 23, 2023	1.508	1.508	1.508	1.508	159	+0.09(+6.05%)
Jun 22, 2023	1.480	1.480	1.422	1.422	6,548	-0.10(-6.45%)
Jun 21, 2023	1.430	1.600	1.420	1.520	10,138	+0.11(+7.80%)
Jun 20, 2023	1.350	1.410	1.325	1.410	6,400	+0.17(+13.71%)
Jun 16, 2023	1.221	1.240	1.195	1.240	6,248	+0.03(+2.48%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.