Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ether Cap Corp (OP: DTSRF )

4.626 +0.041 (+0.89%)
Streaming Delayed Price Updated: 12:35 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.