DTSRF - Ether Capital Corporation
Other OTC - Other OTC Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 June 2023 | 1.2300 | 1.2500 | 1.2300 | 1.2380 | 1.2380 | 4,200 |
| 05 June 2023 | 1.2100 | 1.2100 | 1.1900 | 1.1900 | 1.1900 | 6,600 |
| 02 June 2023 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| 01 June 2023 | 1.2650 | 1.2650 | 1.2300 | 1.2300 | 1.2300 | 2,900 |
| 31 May 2023 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 6,600 |
| 30 May 2023 | 1.1800 | 1.2200 | 1.1600 | 1.2100 | 1.2100 | 29,600 |
| 26 May 2023 | 1.1500 | 1.2000 | 1.1500 | 1.1800 | 1.1800 | 4,300 |
| 25 May 2023 | 1.1550 | 1.1700 | 1.1550 | 1.1700 | 1.1700 | 2,900 |
| 24 May 2023 | 1.1900 | 1.2400 | 1.1900 | 1.2400 | 1.2400 | 1,100 |
| 23 May 2023 | 1.1000 | 1.3600 | 1.1000 | 1.2900 | 1.2900 | 3,200 |
| 22 May 2023 | 1.2000 | 1.3450 | 1.1900 | 1.1900 | 1.1900 | 8,400 |
| 19 May 2023 | 1.2700 | 1.3200 | 1.2700 | 1.2900 | 1.2900 | 11,700 |
| 18 May 2023 | 1.0500 | 1.2700 | 1.0500 | 1.2700 | 1.2700 | 2,200 |
| 17 May 2023 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 300 |
| 16 May 2023 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | 1,000 |
| 15 May 2023 | 1.3600 | 1.3600 | 1.3100 | 1.3400 | 1.3400 | 6,200 |
| 12 May 2023 | 1.3250 | 1.3250 | 1.3250 | 1.3250 | 1.3250 | - |
| 11 May 2023 | 1.3350 | 1.3350 | 1.3250 | 1.3250 | 1.3250 | 600 |
| 10 May 2023 | 1.3300 | 1.4000 | 1.3300 | 1.3600 | 1.3600 | 1,000 |
| 09 May 2023 | 1.3800 | 1.4000 | 1.3300 | 1.3300 | 1.3300 | 2,000 |
| 08 May 2023 | 1.3500 | 1.3600 | 1.3100 | 1.3600 | 1.3600 | 2,400 |
| 05 May 2023 | 1.3350 | 1.3500 | 1.3300 | 1.3500 | 1.3500 | 6,600 |
| 04 May 2023 | 1.3100 | 1.3450 | 1.2900 | 1.3300 | 1.3300 | 12,600 |
| 03 May 2023 | 1.3500 | 1.3800 | 1.3100 | 1.3800 | 1.3800 | 5,200 |
| 02 May 2023 | 1.2400 | 1.3400 | 1.2400 | 1.3200 | 1.3200 | 5,000 |
| 01 May 2023 | 1.2600 | 1.2800 | 1.2600 | 1.2700 | 1.2700 | 5,300 |
| 28 Apr 2023 | 1.3220 | 1.3220 | 1.3220 | 1.3220 | 1.3220 | 4,800 |
| 27 Apr 2023 | 1.3000 | 1.3500 | 1.3000 | 1.3500 | 1.3500 | 1,100 |
| 26 Apr 2023 | 1.3000 | 1.4500 | 1.3000 | 1.3700 | 1.3700 | 3,800 |
| 25 Apr 2023 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 5,800 |
| 24 Apr 2023 | 1.1400 | 1.3530 | 1.1400 | 1.2800 | 1.2800 | 13,100 |
| 21 Apr 2023 | 1.3980 | 1.3980 | 1.3500 | 1.3500 | 1.3500 | 1,600 |
| 20 Apr 2023 | 1.3800 | 1.3800 | 1.3500 | 1.3500 | 1.3500 | 900 |
| 19 Apr 2023 | 1.4900 | 1.4900 | 1.4040 | 1.4200 | 1.4200 | 4,200 |
| 18 Apr 2023 | 1.5180 | 1.5300 | 1.4200 | 1.5080 | 1.5080 | 9,700 |
| 17 Apr 2023 | 1.5320 | 1.5320 | 1.4600 | 1.4680 | 1.4680 | 5,000 |
| 14 Apr 2023 | 1.5200 | 1.6200 | 1.5200 | 1.5600 | 1.5600 | 4,100 |
| 13 Apr 2023 | 1.4000 | 1.5500 | 1.4000 | 1.5200 | 1.5200 | 5,600 |
| 12 Apr 2023 | 1.4400 | 1.4400 | 1.3500 | 1.3500 | 1.3500 | 4,400 |
| 11 Apr 2023 | 1.3900 | 1.4040 | 1.3780 | 1.4040 | 1.4040 | 1,200 |
| 10 Apr 2023 | 1.4350 | 1.4350 | 1.3400 | 1.3400 | 1.3400 | 7,700 |
| 06 Apr 2023 | 1.3100 | 1.4200 | 1.3100 | 1.4200 | 1.4200 | 12,500 |
| 05 Apr 2023 | 1.4500 | 1.4900 | 1.4420 | 1.4420 | 1.4420 | 3,100 |
| 04 Apr 2023 | 1.4280 | 1.4300 | 1.4200 | 1.4300 | 1.4300 | 4,300 |
| 03 Apr 2023 | 1.3400 | 1.3940 | 1.3400 | 1.3700 | 1.3700 | 12,700 |
| 31 Mar 2023 | 1.4350 | 1.4400 | 1.3800 | 1.3800 | 1.3800 | 52,100 |
| 30 Mar 2023 | 1.3500 | 1.3960 | 1.3500 | 1.3800 | 1.3800 | 5,800 |
| 29 Mar 2023 | 1.2620 | 1.3500 | 1.0930 | 1.3500 | 1.3500 | 28,300 |
| 28 Mar 2023 | 1.1830 | 1.2500 | 1.1800 | 1.2500 | 1.2500 | 13,100 |
| 27 Mar 2023 | 1.2700 | 1.2700 | 1.1800 | 1.1800 | 1.1800 | 4,600 |
| 24 Mar 2023 | 1.2900 | 1.2900 | 1.2200 | 1.2700 | 1.2700 | 4,100 |
| 23 Mar 2023 | 1.2600 | 1.2700 | 1.2100 | 1.2350 | 1.2350 | 19,300 |
| 22 Mar 2023 | 1.2700 | 1.3000 | 1.2700 | 1.2700 | 1.2700 | 13,100 |
| 21 Mar 2023 | 1.3280 | 1.3300 | 1.2700 | 1.3000 | 1.3000 | 11,200 |
| 20 Mar 2023 | 1.3450 | 1.3450 | 1.2600 | 1.2900 | 1.2900 | 15,500 |
| 17 Mar 2023 | 1.3000 | 1.3270 | 1.2300 | 1.2300 | 1.2300 | 11,700 |
| 16 Mar 2023 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 2,500 |
| 15 Mar 2023 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 200 |
| 14 Mar 2023 | 1.3400 | 1.3800 | 1.3400 | 1.3600 | 1.3600 | 2,400 |
| 13 Mar 2023 | 1.3000 | 1.3400 | 1.2500 | 1.3030 | 1.3030 | 8,400 |
| 10 Mar 2023 | 1.1230 | 1.1230 | 1.0900 | 1.1050 | 1.1050 | 10,000 |
| 09 Mar 2023 | 1.2250 | 1.2280 | 1.1650 | 1.1650 | 1.1650 | 5,400 |
| 08 Mar 2023 | 1.2240 | 1.2240 | 1.2000 | 1.2200 | 1.2200 | 6,900 |
| 07 Mar 2023 | 1.2420 | 1.2420 | 1.2420 | 1.2420 | 1.2420 | - |
| 06 Mar 2023 | 1.2400 | 1.3500 | 1.2100 | 1.2420 | 1.2420 | 8,000 |
| 03 Mar 2023 | 1.3580 | 1.3580 | 1.3580 | 1.3580 | 1.3580 | - |
| 02 Mar 2023 | 1.4500 | 1.4500 | 1.3350 | 1.3580 | 1.3580 | 1,800 |
| 01 Mar 2023 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| 28 Feb 2023 | 1.3500 | 1.4000 | 1.3500 | 1.3800 | 1.3800 | 22,300 |
| 27 Feb 2023 | 1.3180 | 1.3600 | 1.3180 | 1.3600 | 1.3600 | 400 |
| 24 Feb 2023 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 4,600 |
| 23 Feb 2023 | 1.3800 | 1.4200 | 1.3200 | 1.4200 | 1.4200 | 6,400 |
| 22 Feb 2023 | 1.2620 | 1.3300 | 1.2400 | 1.3200 | 1.3200 | 7,000 |
| 21 Feb 2023 | 1.2800 | 1.2900 | 1.2700 | 1.2900 | 1.2900 | 3,200 |
| 17 Feb 2023 | 1.3340 | 1.3340 | 1.3340 | 1.3340 | 1.3340 | 100 |
| 16 Feb 2023 | 1.3610 | 1.3610 | 1.3280 | 1.3280 | 1.3280 | 9,000 |
| 15 Feb 2023 | 1.2360 | 1.2360 | 1.2100 | 1.2100 | 1.2100 | 800 |
| 14 Feb 2023 | 1.1820 | 1.1820 | 1.1820 | 1.1820 | 1.1820 | - |
| 13 Feb 2023 | 1.4500 | 1.4500 | 1.1820 | 1.1820 | 1.1820 | 600 |
| 10 Feb 2023 | 1.2220 | 1.2220 | 1.1700 | 1.1700 | 1.1700 | 4,700 |
| 09 Feb 2023 | 1.3380 | 1.3380 | 1.3240 | 1.3300 | 1.3300 | 1,900 |
| 08 Feb 2023 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 07 Feb 2023 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 06 Feb 2023 | 1.3380 | 1.4500 | 1.3380 | 1.4500 | 1.4500 | 6,500 |
| 03 Feb 2023 | 1.4500 | 1.4500 | 1.3960 | 1.3960 | 1.3960 | 600 |
| 02 Feb 2023 | 1.4600 | 1.4800 | 1.4600 | 1.4700 | 1.4700 | 7,700 |
| 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 |
| *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.