Ether Capital Corporation (DTSRF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:29PM EST
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Feb 2023 | 1.3500 | 1.4200 | 1.3200 | 1.4200 | 1.4200 | 3,600 |
| 31 Jan 2023 | 1.3200 | 1.3510 | 1.3200 | 1.3300 | 1.3300 | 2,600 |
| 30 Jan 2023 | 1.3960 | 1.3960 | 1.3700 | 1.3800 | 1.3800 | 9,800 |
| 27 Jan 2023 | 1.3960 | 1.4050 | 1.3700 | 1.4050 | 1.4050 | 7,200 |
| 26 Jan 2023 | 1.3400 | 1.4090 | 1.3300 | 1.3940 | 1.3940 | 4,900 |
| 25 Jan 2023 | 1.3260 | 1.3260 | 1.2840 | 1.2840 | 1.2840 | 1,700 |
| 24 Jan 2023 | 1.2500 | 1.4400 | 1.2500 | 1.3760 | 1.3760 | 6,600 |
| 23 Jan 2023 | 1.3600 | 1.4020 | 1.3600 | 1.3780 | 1.3780 | 4,000 |
| 20 Jan 2023 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 15,800 |
| 19 Jan 2023 | 1.2500 | 1.2980 | 1.2400 | 1.2910 | 1.2910 | 5,600 |
| 18 Jan 2023 | 1.4000 | 1.4000 | 1.3460 | 1.3460 | 1.3460 | 3,900 |
| 17 Jan 2023 | 1.0400 | 1.4500 | 1.0400 | 1.3960 | 1.3960 | 14,400 |
| 13 Jan 2023 | 1.3200 | 1.3500 | 1.3200 | 1.3500 | 1.3500 | 9,800 |
| 12 Jan 2023 | 1.3200 | 1.3200 | 1.3080 | 1.3200 | 1.3200 | 40,100 |
| 11 Jan 2023 | 1.2620 | 1.2780 | 1.2620 | 1.2780 | 1.2780 | 1,000 |
| 10 Jan 2023 | 1.2800 | 1.2900 | 1.2500 | 1.2650 | 1.2650 | 6,500 |
| 09 Jan 2023 | 1.2770 | 1.3000 | 1.2770 | 1.3000 | 1.3000 | 6,400 |
| 06 Jan 2023 | 1.1650 | 1.1920 | 1.1450 | 1.1800 | 1.1800 | 7,900 |
| 05 Jan 2023 | 1.1100 | 1.1100 | 1.0800 | 1.0800 | 1.0800 | 1,100 |
| 04 Jan 2023 | 1.1390 | 1.1390 | 1.1100 | 1.1250 | 1.1250 | 2,300 |
| 03 Jan 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 30 Dec 2022 | 1.0000 | 1.0500 | 0.9500 | 1.0500 | 1.0500 | 11,600 |
| 29 Dec 2022 | 0.9700 | 1.0550 | 0.9700 | 1.0520 | 1.0520 | 11,000 |
| 28 Dec 2022 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1,000 |
| 27 Dec 2022 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 23 Dec 2022 | 1.0500 | 1.1220 | 0.8900 | 1.0500 | 1.0500 | 38,800 |
| 22 Dec 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1,700 |
| 21 Dec 2022 | 0.8000 | 1.1000 | 0.8000 | 1.1000 | 1.1000 | 19,700 |
| 20 Dec 2022 | 1.0200 | 1.0280 | 0.9980 | 1.0100 | 1.0100 | 4,300 |
| 19 Dec 2022 | 0.9970 | 0.9970 | 0.9800 | 0.9800 | 0.9800 | 2,300 |
| 16 Dec 2022 | 1.1150 | 1.1250 | 1.1150 | 1.1180 | 1.1180 | 5,500 |
| 15 Dec 2022 | 1.0700 | 1.1580 | 1.0700 | 1.1380 | 1.1380 | 7,300 |
| 14 Dec 2022 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 400 |
| 13 Dec 2022 | 1.2420 | 1.2420 | 1.2000 | 1.2400 | 1.2400 | 15,100 |
| 12 Dec 2022 | 1.1800 | 1.1800 | 1.1500 | 1.1500 | 1.1500 | 16,100 |
| 09 Dec 2022 | 1.1700 | 1.2000 | 1.1400 | 1.2000 | 1.2000 | 4,200 |
| 08 Dec 2022 | 1.1420 | 1.1720 | 1.1420 | 1.1720 | 1.1720 | 400 |
| 07 Dec 2022 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | - |
| 06 Dec 2022 | 1.2000 | 1.2000 | 1.1500 | 1.1650 | 1.1650 | 7,900 |
| 05 Dec 2022 | 1.1400 | 1.2900 | 1.1400 | 1.2700 | 1.2700 | 14,200 |
| 02 Dec 2022 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | 1,300 |
| 01 Dec 2022 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 6,100 |
| 30 Nov 2022 | 1.1500 | 1.3160 | 1.1300 | 1.3160 | 1.3160 | 13,100 |
| 29 Nov 2022 | 1.1030 | 1.1950 | 1.1030 | 1.1200 | 1.1200 | 10,900 |
| 28 Nov 2022 | 1.1200 | 1.1560 | 1.1200 | 1.1560 | 1.1560 | 8,900 |
| 25 Nov 2022 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 12,100 |
| 23 Nov 2022 | 1.1800 | 1.1800 | 1.1200 | 1.1200 | 1.1200 | 1,800 |
| 22 Nov 2022 | 1.1500 | 1.1500 | 1.1100 | 1.1100 | 1.1100 | 2,700 |
| 21 Nov 2022 | 1.0100 | 1.0330 | 1.0000 | 1.0100 | 1.0100 | 3,800 |
| 18 Nov 2022 | 1.2200 | 1.2220 | 1.1930 | 1.2220 | 1.2220 | 4,400 |
| 17 Nov 2022 | 1.2100 | 1.2600 | 1.2000 | 1.2200 | 1.2200 | 4,000 |
| 16 Nov 2022 | 1.2250 | 1.2250 | 1.2200 | 1.2200 | 1.2200 | 800 |
| 15 Nov 2022 | 1.2510 | 1.3000 | 1.2000 | 1.3000 | 1.3000 | 7,600 |
| 14 Nov 2022 | 1.0100 | 1.2300 | 1.0100 | 1.2060 | 1.2060 | 29,000 |
| 11 Nov 2022 | 1.2100 | 1.2100 | 1.1800 | 1.1900 | 1.1900 | 3,900 |
| 10 Nov 2022 | 1.2500 | 1.2800 | 1.2000 | 1.2260 | 1.2260 | 22,000 |
| 09 Nov 2022 | 1.2500 | 1.2500 | 1.0530 | 1.0920 | 1.0920 | 18,200 |
| 08 Nov 2022 | 1.3240 | 1.3300 | 1.2500 | 1.3300 | 1.3300 | 10,400 |
| 07 Nov 2022 | 1.5000 | 1.5000 | 1.4760 | 1.5000 | 1.5000 | 6,700 |
| 04 Nov 2022 | 1.5300 | 1.5440 | 1.5300 | 1.5400 | 1.5400 | 7,800 |
| 03 Nov 2022 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 200 |
| 02 Nov 2022 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| 01 Nov 2022 | 1.4700 | 1.4900 | 1.4700 | 1.4900 | 1.4900 | 1,600 |
| 31 Oct 2022 | 1.4200 | 1.5070 | 1.4200 | 1.5070 | 1.5070 | 2,500 |
| 28 Oct 2022 | 1.3800 | 1.4160 | 1.3800 | 1.4160 | 1.4160 | 1,400 |
| 27 Oct 2022 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 700 |
| 26 Oct 2022 | 1.5650 | 1.5650 | 1.5000 | 1.5000 | 1.5000 | 2,800 |
| 25 Oct 2022 | 1.3690 | 1.4680 | 1.3540 | 1.4400 | 1.4400 | 11,300 |
| 24 Oct 2022 | 1.4000 | 1.4000 | 1.2900 | 1.3160 | 1.3160 | 23,800 |
| 21 Oct 2022 | 1.3020 | 1.3020 | 1.3020 | 1.3020 | 1.3020 | 500 |
| 20 Oct 2022 | 1.2300 | 1.3000 | 1.1800 | 1.2610 | 1.2610 | 5,100 |
| 19 Oct 2022 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 18 Oct 2022 | 1.3200 | 1.3500 | 1.3200 | 1.3500 | 1.3500 | 6,200 |
| 17 Oct 2022 | 1.2550 | 1.2600 | 1.2440 | 1.2600 | 1.2600 | 6,300 |
| 14 Oct 2022 | 1.2320 | 1.2420 | 1.2000 | 1.2420 | 1.2420 | 3,500 |
| 13 Oct 2022 | 1.0400 | 1.2340 | 1.0400 | 1.2160 | 1.2160 | 5,400 |
| 12 Oct 2022 | 1.2230 | 1.2500 | 1.2200 | 1.2200 | 1.2200 | 6,100 |
| 11 Oct 2022 | 1.2510 | 1.2510 | 1.2400 | 1.2500 | 1.2500 | 7,700 |
| 10 Oct 2022 | 1.1600 | 1.2950 | 1.1200 | 1.1200 | 1.1200 | 51,300 |
| 07 Oct 2022 | 1.3300 | 1.3300 | 1.2600 | 1.2600 | 1.2600 | 2,500 |
| 06 Oct 2022 | 1.3880 | 1.3880 | 1.3760 | 1.3760 | 1.3760 | 2,000 |
| 05 Oct 2022 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 300 |
| 04 Oct 2022 | 1.4050 | 1.4050 | 1.3500 | 1.3500 | 1.3500 | 10,900 |
| 03 Oct 2022 | 1.3330 | 1.3380 | 1.3250 | 1.3380 | 1.3380 | 3,800 |
| 30 Sept 2022 | 1.3000 | 1.3110 | 1.3000 | 1.3110 | 1.3110 | 2,700 |
| 29 Sept 2022 | 1.2620 | 1.2620 | 1.2620 | 1.2620 | 1.2620 | 1,600 |
| 28 Sept 2022 | 1.2990 | 1.2990 | 1.2800 | 1.2800 | 1.2800 | 1,200 |
| 27 Sept 2022 | 1.4000 | 1.4000 | 1.3400 | 1.3600 | 1.3600 | 5,300 |
| 26 Sept 2022 | 1.4200 | 1.4200 | 1.3100 | 1.4000 | 1.4000 | 7,700 |
| 23 Sept 2022 | 1.4400 | 1.4650 | 1.4100 | 1.4120 | 1.4120 | 5,400 |
| 22 Sept 2022 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 100 |
| 21 Sept 2022 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 100 |
| 20 Sept 2022 | 1.4810 | 1.5000 | 1.4760 | 1.5000 | 1.5000 | 3,400 |
| 19 Sept 2022 | 1.5050 | 1.5050 | 1.4800 | 1.4900 | 1.4900 | 7,600 |
| 16 Sept 2022 | 1.5500 | 1.6000 | 1.5300 | 1.5460 | 1.5460 | 9,100 |
| 15 Sept 2022 | 1.7100 | 1.7100 | 1.6500 | 1.6500 | 1.6500 | 2,300 |
| 14 Sept 2022 | 1.7340 | 1.7700 | 1.6700 | 1.7050 | 1.7050 | 6,400 |
| 13 Sept 2022 | 1.7500 | 1.8000 | 1.7400 | 1.7500 | 1.7500 | 4,800 |
| 12 Sept 2022 | 1.7600 | 2.0000 | 1.7600 | 1.9300 | 1.9300 | 10,200 |
| 09 Sept 2022 | 1.8460 | 1.9510 | 1.8460 | 1.9270 | 1.9270 | 1,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
