Ether Cap Corp (OP: DTSRF )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	1.780	1.860	1.760	1.860	19,452	+0.21(+12.73%)
May 27, 2022	1.760	1.780	1.650	1.650	9,482	-0.12(-6.78%)
May 26, 2022	1.515	1.770	1.515	1.770	12,800	-0.03(-1.52%)
May 25, 2022	1.770	1.845	1.760	1.797	6,202	-0.07(-3.88%)
May 24, 2022	1.812	1.870	1.812	1.870	2,833	-0.03(-1.58%)
May 23, 2022	1.800	1.900	1.800	1.900	967	+0.06(+3.26%)
May 20, 2022	1.868	1.990	1.830	1.840	8,035	-0.13(-6.41%)
May 19, 2022	1.850	1.990	1.850	1.966	9,782	+0.09(+4.57%)
May 18, 2022	1.880	1.880	1.864	1.880	2,676	-0.10(-5.05%)
May 17, 2022	1.970	1.980	1.960	1.980	8,990	+0.14(+7.45%)
May 16, 2022	1.835	1.843	1.750	1.843	2,208	+0.01(+0.59%)
May 13, 2022	1.840	1.880	1.766	1.832	8,272	+0.21(+13.09%)
May 12, 2022	1.700	1.730	1.620	1.620	47,189	-0.19(-10.50%)
May 11, 2022	2.050	2.050	1.810	1.810	7,908	-0.32(-15.02%)
May 10, 2022	2.030	2.144	1.924	2.130	5,903	+0.32(+17.45%)
May 09, 2022	2.150	2.205	1.810	1.813	14,558	-0.45(-20.05%)
May 06, 2022	2.219	2.328	2.187	2.268	9,349	+0.00(+0.07%)
May 05, 2022	2.400	2.450	2.250	2.267	2,106	-0.13(-5.55%)
May 04, 2022	2.400	2.408	2.380	2.400	4,060	-0.03(-1.13%)
May 03, 2022	2.403	2.428	2.370	2.428	1,425	+0.05(+2.00%)
May 02, 2022	2.494	2.494	2.350	2.380	5,749	+0.03(+1.28%)
Apr 29, 2022	2.430	2.430	2.340	2.350	2,267	-0.26(-10.04%)
Apr 28, 2022	2.550	2.612	2.544	2.612	3,360	+0.11(+4.49%)
Apr 27, 2022	2.477	2.528	2.400	2.500	8,904	-0.04(-1.57%)
Apr 26, 2022	2.635	2.635	2.476	2.540	30,508	-0.07(-2.68%)
Apr 25, 2022	2.665	2.722	2.610	2.610	5,097	-0.17(-6.14%)
Apr 22, 2022	2.900	2.900	2.700	2.781	11,500	-0.14(-4.84%)
Apr 21, 2022	3.036	3.092	2.921	2.922	6,867	-0.17(-5.56%)
Apr 20, 2022	3.110	3.137	3.060	3.094	13,287	-0.04(-1.34%)
Apr 19, 2022	3.096	3.136	3.096	3.136	1,276	+0.10(+3.16%)
Apr 18, 2022	3.050	3.120	2.971	3.040	9,157	-0.11(-3.38%)
Apr 14, 2022	3.282	3.282	3.147	3.147	5,075	-0.21(-6.12%)
Apr 13, 2022	2.991	3.410	2.991	3.352	21,585	+0.25(+8.12%)
Apr 12, 2022	2.700	3.120	2.700	3.100	4,927	+0.12(+4.03%)
Apr 11, 2022	3.027	3.027	2.940	2.980	9,713	-0.21(-6.58%)
Apr 08, 2022	2.530	3.350	2.290	3.190	18,169	+0.32(+11.26%)
Apr 07, 2022	2.800	2.868	2.800	2.867	3,751	+0.11(+3.88%)
Apr 06, 2022	2.800	2.850	2.753	2.760	15,620	-0.22(-7.32%)
Apr 05, 2022	2.955	2.978	2.950	2.978	1,381	+0.03(+0.93%)
Apr 04, 2022	2.955	2.990	2.950	2.950	4,269	+0.06(+2.05%)
Apr 01, 2022	2.820	2.950	2.820	2.891	7,815	+0.06(+1.98%)
Mar 31, 2022	2.920	2.920	2.835	2.835	8,210	-0.08(-2.90%)
Mar 30, 2022	3.000	3.000	2.920	2.920	7,661	-0.08(-2.74%)
Mar 29, 2022	3.068	3.080	3.000	3.002	12,572	+0.00(+0.08%)
Mar 28, 2022	2.950	3.100	2.950	3.000	32,730	+0.14(+4.96%)
Mar 25, 2022	2.960	2.970	2.858	2.858	2,626	+0.04(+1.36%)
Mar 24, 2022	2.813	2.884	2.550	2.820	43,943	+0.07(+2.55%)
Mar 23, 2022	2.750	2.750	2.750	2.750	496	-0.10(-3.51%)
Mar 22, 2022	2.861	2.877	2.850	2.850	3,229	+0.18(+6.93%)
Mar 21, 2022	2.721	2.721	2.665	2.665	2,035	-0.18(-6.48%)
Mar 18, 2022	2.550	2.850	2.550	2.850	9,731	+0.12(+4.24%)
Mar 17, 2022	2.563	2.735	2.563	2.734	3,013	+0.19(+7.54%)
Mar 16, 2022	2.537	2.640	2.340	2.542	1,549	+0.28(+12.50%)
Mar 15, 2022	2.250	2.361	2.250	2.260	4,110	-0.09(-3.83%)
Mar 14, 2022	2.440	2.450	2.326	2.350	38,018	+0.00(+0.00%)
Mar 11, 2022	2.353	2.366	2.350	2.350	8,009	-0.10(-4.04%)
Mar 10, 2022	2.390	2.520	2.350	2.449	9,398	-0.05(-2.04%)
Mar 09, 2022	2.477	2.540	2.350	2.500	13,701	+0.15(+6.38%)
Mar 08, 2022	2.750	2.750	2.150	2.350	8,206	+0.10(+4.44%)
Mar 07, 2022	2.450	2.508	2.250	2.250	25,148	-0.20(-8.16%)
Mar 04, 2022	2.410	2.450	2.410	2.450	2,507	-0.03(-1.01%)
Mar 03, 2022	2.550	2.690	2.410	2.475	5,850	-0.21(-7.99%)
Mar 02, 2022	2.720	2.720	2.690	2.690	2,250	+0.00(+0.00%)

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.