Australia markets closed

Ether Capital Corporation (DTSRF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
1.3107+0.0489 (+3.88%)
At close: 03:55PM EDT
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20221.30001.31071.30001.31071.31072,665
29 Sept 20221.26201.26201.26201.26201.26201,600
28 Sept 20221.29901.29901.28001.28001.28001,200
27 Sept 20221.40001.40001.34001.36001.36005,300
26 Sept 20221.42001.42001.31001.40001.40007,700
23 Sept 20221.44001.46501.41001.41201.41205,400
22 Sept 20221.45001.45001.45001.45001.4500100
21 Sept 20221.50001.50001.50001.50001.5000100
20 Sept 20221.48101.50001.47601.50001.50003,400
19 Sept 20221.50501.50501.48001.49001.49007,600
16 Sept 20221.55001.60001.53001.54601.54609,100
15 Sept 20221.71001.71001.65001.65001.65002,300
14 Sept 20221.73401.77001.67001.70501.70506,400
13 Sept 20221.75001.80001.74001.75001.75004,800
12 Sept 20221.76002.00001.76001.93001.930010,200
09 Sept 20221.84601.95101.84601.92701.92701,200
08 Sept 20221.75001.75001.75001.75001.75003,400
07 Sept 20221.68001.73401.68001.73401.73402,800
06 Sept 20221.40001.90001.40001.76001.760041,200
02 Sept 20221.79001.79001.74001.74001.7400700
01 Sept 20221.69901.69901.63001.66001.66005,200
31 Aug 20221.74001.78201.72501.77401.77403,600
30 Aug 20221.75201.75201.70001.70001.70004,200
29 Aug 20221.69001.77901.63801.72701.727012,300
26 Aug 20221.63001.75001.63001.75001.75005,300
25 Aug 20221.95001.95001.83201.84001.840014,100
24 Aug 20221.86201.86201.86001.86001.86001,400
23 Aug 20221.70501.80001.70001.80001.80003,100
22 Aug 20221.76001.76001.65501.70901.70905,300
19 Aug 20221.90001.94001.74401.85001.850010,300
18 Aug 20222.19002.19002.15002.15002.15003,000
17 Aug 20222.11302.11302.11302.11302.11301,500
16 Aug 20222.21602.21602.09002.16502.16503,100
15 Aug 20222.27002.58002.16002.28702.287026,500
12 Aug 20221.96002.25501.95002.25502.255015,200
11 Aug 20221.84001.96701.80001.96701.967013,200
10 Aug 20221.76001.85001.76001.80101.801014,000
09 Aug 20221.74001.79001.70601.71001.71003,500
08 Aug 20221.72201.79001.69101.79001.79007,300
05 Aug 20221.69101.72801.69101.70001.7000900
04 Aug 20221.13001.70001.13001.68001.68002,700
03 Aug 20221.72001.72001.72001.72001.7200500
02 Aug 20221.30001.72801.30001.69401.69404,200
01 Aug 20221.80001.80001.70001.70001.7000500
29 July 20221.68401.74001.68401.74001.74001,800
28 July 20221.63001.84001.63001.84001.84002,600
27 July 20221.52801.61501.52001.52001.520028,100
26 July 20221.52801.54001.51001.51001.51002,500
25 July 20221.64001.64001.63001.63001.63001,600
22 July 20221.66101.71001.60001.65401.65407,500
21 July 20221.58001.58801.54001.58801.58804,700
20 July 20221.61001.73001.57001.63001.63007,900
19 July 20221.54801.55001.49001.53301.53309,100
18 July 20221.20001.53301.20001.53301.533010,700
15 July 20221.20001.20001.14001.16001.16003,700
14 July 20221.02001.13801.02001.12001.1200800
13 July 20221.05501.08201.05001.08201.08202,700
12 July 20220.87001.15000.87001.02001.02006,500
11 July 20221.16901.16901.16901.16901.1690100
08 July 20221.24001.24001.18001.18001.18002,400
07 July 20221.12001.24001.12001.24001.24003,200
06 July 20221.14001.14001.11001.11001.11003,100
05 July 20221.09401.09401.09401.09401.0940200
01 July 20221.20001.30001.20001.20001.20004,300
30 June 20221.15001.15901.08001.09001.090012,600
29 June 20220.82601.16900.82601.09101.091034,500
28 June 20221.20001.20001.19001.19001.19009,300
27 June 20220.98001.20500.98001.20501.2050600
24 June 20221.20001.23001.17701.23001.230028,100
23 June 20221.12601.15001.12601.13401.13409,200
22 June 20221.15001.17001.13001.15001.15009,200
21 June 20221.21001.26401.20001.20001.2000118,800
17 June 20221.14301.20001.14301.20001.20006,300
16 June 20221.25001.25001.20001.20001.2000900
15 June 20221.00001.26001.00001.25001.250012,300
14 June 20221.32001.36401.26001.26001.26006,500
13 June 20221.46901.46901.29001.29001.290026,000
10 June 20221.19001.67801.19001.65801.65809,000
09 June 20221.73001.73001.70001.70601.70609,800
08 June 20221.65701.68501.65101.68501.68504,000
07 June 20221.63001.64001.58001.59701.597012,400
06 June 20221.72001.73601.65001.65001.650015,300
03 June 20221.40001.70201.40001.64001.640016,900
02 June 20221.72001.74201.71501.71501.71508,400
01 June 20221.89201.89201.73001.73001.730024,800
31 May 20221.81701.86001.76001.86001.860019,500
27 May 20221.75001.78001.65001.65001.65009,500
26 May 20221.51501.77001.51501.77001.770012,800
25 May 20221.77001.84501.76001.79701.79706,200
24 May 20221.81201.87001.81201.87001.87002,800
23 May 20221.80001.90001.80001.90001.90001,000
20 May 20221.97501.99001.83001.84001.84008,000
19 May 20221.85001.99001.85001.96601.96609,800
18 May 20221.88001.88001.86401.88001.88002,700
17 May 20221.96001.98001.96001.98001.98009,000
16 May 20221.75001.84301.75001.84301.84302,200
13 May 20221.76601.88001.76601.83201.83208,300
12 May 20221.70001.73001.62001.62001.620047,200
11 May 20221.85002.05001.81001.81001.81007,900
10 May 20222.03002.14501.92402.13002.13005,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...