Australia markets closed

Ether Capital Corporation (DTSRF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
1.2300+0.0960 (+8.47%)
At close: 03:07PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
09 May 20222.20502.20501.81001.81401.814014,600
06 May 20222.18702.32802.18702.26802.26809,300
05 May 20222.45002.45002.25002.26702.26702,100
04 May 20222.40802.40802.38002.40002.40004,100
03 May 20222.40302.42802.37102.42802.42801,400
02 May 20222.49402.49402.35002.38002.38005,700
29 Apr 20222.43002.43002.34002.35002.35002,300
28 Apr 20222.55002.61202.54402.61202.61203,400
27 Apr 20222.47702.52802.40002.50002.50008,900
26 Apr 20222.63502.63502.47602.54002.540030,500
25 Apr 20222.72202.72202.61002.61002.61005,100
22 Apr 20222.90002.90002.70002.78102.781011,500
21 Apr 20223.03603.09202.92102.92202.92206,900
20 Apr 20223.13703.13703.06003.09403.094013,300
19 Apr 20223.09603.13603.09603.13603.13601,300
18 Apr 20223.12003.12002.97103.04003.04009,200
14 Apr 20223.28203.28203.14703.14703.14705,100
13 Apr 20222.99103.41002.99103.35203.352021,600
12 Apr 20222.70003.12002.70003.10003.10004,900
11 Apr 20222.99503.02702.94002.98002.98009,700
08 Apr 20222.53003.35102.29003.19003.190018,200
07 Apr 20222.80002.86802.80002.86702.86703,800
06 Apr 20222.80002.85002.75302.76002.760015,600
05 Apr 20222.95502.97802.95002.97802.97801,400
04 Apr 20222.95502.99002.95102.95102.95104,300
01 Apr 20222.82002.95002.82002.89102.89107,800
31 Mar 20222.92002.92002.83502.83502.83508,200
30 Mar 20223.00003.00002.92002.92002.92007,700
29 Mar 20223.00003.08003.00003.00203.002012,600
28 Mar 20222.95003.10002.95003.00003.000032,700
25 Mar 20222.96002.97002.85802.85802.85802,600
24 Mar 20222.81302.88402.55002.82002.820043,900
23 Mar 20222.75002.75002.75002.75002.7500500
22 Mar 20222.86102.87702.85002.85002.85003,200
21 Mar 20222.72102.72102.66502.66502.66502,000
18 Mar 20222.55002.85002.55002.85002.85009,700
17 Mar 20222.56302.73502.56302.73402.73403,000
16 Mar 20222.53702.64002.34002.54202.54201,500
15 Mar 20222.36102.36102.25002.26002.26004,100
14 Mar 20222.35002.45002.32602.35002.350038,000
11 Mar 20222.36602.36602.35002.35002.35008,000
10 Mar 20222.39002.52002.35002.44902.44909,400
09 Mar 20222.47702.54002.35002.50002.500013,700
08 Mar 20222.15002.75002.15002.35002.35008,200
07 Mar 20222.45002.50802.25002.25002.250025,100
04 Mar 20222.41002.45002.41002.45002.45002,500
03 Mar 20222.68202.69002.41002.47502.47505,900
02 Mar 20222.72002.72002.69002.69002.69002,300
01 Mar 20222.80002.85002.65702.69002.690011,300
28 Feb 20222.25002.80002.25002.75002.75005,000
25 Feb 20222.62102.70002.62002.65002.650013,500
24 Feb 20222.50002.60002.20002.41002.410017,900
23 Feb 20222.60002.79002.39002.67802.678017,700
22 Feb 20222.55002.57102.39002.50502.50509,300
18 Feb 20222.70002.98002.50002.50002.50006,100
17 Feb 20222.88202.88202.70002.72602.72601,600
16 Feb 20222.90002.91502.87202.87202.87205,300
15 Feb 20222.85002.93602.85002.90702.90701,500
14 Feb 20222.75102.75102.69102.69102.69101,900
11 Feb 20222.93002.93002.60002.63602.63604,900
10 Feb 20222.84303.00002.79603.00003.000016,100
09 Feb 20222.60003.00502.60002.96702.9670900
08 Feb 20222.75902.79002.70002.79002.79003,000
07 Feb 20222.95903.19002.53002.87202.872021,700
04 Feb 20222.54002.97002.54002.90002.90008,500
03 Feb 20222.63302.65002.60802.61002.61006,900
02 Feb 20222.90002.90002.50002.73302.733019,600
01 Feb 20222.90002.90002.49002.83702.837013,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...