Ether Capital Corporation (DTSRF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:55PM EDT
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Sept 2022 | 1.3000 | 1.3107 | 1.3000 | 1.3107 | 1.3107 | 2,665 |
| 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 |
| 08 Sept 2022 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 3,400 |
| 07 Sept 2022 | 1.6800 | 1.7340 | 1.6800 | 1.7340 | 1.7340 | 2,800 |
| 06 Sept 2022 | 1.4000 | 1.9000 | 1.4000 | 1.7600 | 1.7600 | 41,200 |
| 02 Sept 2022 | 1.7900 | 1.7900 | 1.7400 | 1.7400 | 1.7400 | 700 |
| 01 Sept 2022 | 1.6990 | 1.6990 | 1.6300 | 1.6600 | 1.6600 | 5,200 |
| 31 Aug 2022 | 1.7400 | 1.7820 | 1.7250 | 1.7740 | 1.7740 | 3,600 |
| 30 Aug 2022 | 1.7520 | 1.7520 | 1.7000 | 1.7000 | 1.7000 | 4,200 |
| 29 Aug 2022 | 1.6900 | 1.7790 | 1.6380 | 1.7270 | 1.7270 | 12,300 |
| 26 Aug 2022 | 1.6300 | 1.7500 | 1.6300 | 1.7500 | 1.7500 | 5,300 |
| 25 Aug 2022 | 1.9500 | 1.9500 | 1.8320 | 1.8400 | 1.8400 | 14,100 |
| 24 Aug 2022 | 1.8620 | 1.8620 | 1.8600 | 1.8600 | 1.8600 | 1,400 |
| 23 Aug 2022 | 1.7050 | 1.8000 | 1.7000 | 1.8000 | 1.8000 | 3,100 |
| 22 Aug 2022 | 1.7600 | 1.7600 | 1.6550 | 1.7090 | 1.7090 | 5,300 |
| 19 Aug 2022 | 1.9000 | 1.9400 | 1.7440 | 1.8500 | 1.8500 | 10,300 |
| 18 Aug 2022 | 2.1900 | 2.1900 | 2.1500 | 2.1500 | 2.1500 | 3,000 |
| 17 Aug 2022 | 2.1130 | 2.1130 | 2.1130 | 2.1130 | 2.1130 | 1,500 |
| 16 Aug 2022 | 2.2160 | 2.2160 | 2.0900 | 2.1650 | 2.1650 | 3,100 |
| 15 Aug 2022 | 2.2700 | 2.5800 | 2.1600 | 2.2870 | 2.2870 | 26,500 |
| 12 Aug 2022 | 1.9600 | 2.2550 | 1.9500 | 2.2550 | 2.2550 | 15,200 |
| 11 Aug 2022 | 1.8400 | 1.9670 | 1.8000 | 1.9670 | 1.9670 | 13,200 |
| 10 Aug 2022 | 1.7600 | 1.8500 | 1.7600 | 1.8010 | 1.8010 | 14,000 |
| 09 Aug 2022 | 1.7400 | 1.7900 | 1.7060 | 1.7100 | 1.7100 | 3,500 |
| 08 Aug 2022 | 1.7220 | 1.7900 | 1.6910 | 1.7900 | 1.7900 | 7,300 |
| 05 Aug 2022 | 1.6910 | 1.7280 | 1.6910 | 1.7000 | 1.7000 | 900 |
| 04 Aug 2022 | 1.1300 | 1.7000 | 1.1300 | 1.6800 | 1.6800 | 2,700 |
| 03 Aug 2022 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 500 |
| 02 Aug 2022 | 1.3000 | 1.7280 | 1.3000 | 1.6940 | 1.6940 | 4,200 |
| 01 Aug 2022 | 1.8000 | 1.8000 | 1.7000 | 1.7000 | 1.7000 | 500 |
| 29 July 2022 | 1.6840 | 1.7400 | 1.6840 | 1.7400 | 1.7400 | 1,800 |
| 28 July 2022 | 1.6300 | 1.8400 | 1.6300 | 1.8400 | 1.8400 | 2,600 |
| 27 July 2022 | 1.5280 | 1.6150 | 1.5200 | 1.5200 | 1.5200 | 28,100 |
| 26 July 2022 | 1.5280 | 1.5400 | 1.5100 | 1.5100 | 1.5100 | 2,500 |
| 25 July 2022 | 1.6400 | 1.6400 | 1.6300 | 1.6300 | 1.6300 | 1,600 |
| 22 July 2022 | 1.6610 | 1.7100 | 1.6000 | 1.6540 | 1.6540 | 7,500 |
| 21 July 2022 | 1.5800 | 1.5880 | 1.5400 | 1.5880 | 1.5880 | 4,700 |
| 20 July 2022 | 1.6100 | 1.7300 | 1.5700 | 1.6300 | 1.6300 | 7,900 |
| 19 July 2022 | 1.5480 | 1.5500 | 1.4900 | 1.5330 | 1.5330 | 9,100 |
| 18 July 2022 | 1.2000 | 1.5330 | 1.2000 | 1.5330 | 1.5330 | 10,700 |
| 15 July 2022 | 1.2000 | 1.2000 | 1.1400 | 1.1600 | 1.1600 | 3,700 |
| 14 July 2022 | 1.0200 | 1.1380 | 1.0200 | 1.1200 | 1.1200 | 800 |
| 13 July 2022 | 1.0550 | 1.0820 | 1.0500 | 1.0820 | 1.0820 | 2,700 |
| 12 July 2022 | 0.8700 | 1.1500 | 0.8700 | 1.0200 | 1.0200 | 6,500 |
| 11 July 2022 | 1.1690 | 1.1690 | 1.1690 | 1.1690 | 1.1690 | 100 |
| 08 July 2022 | 1.2400 | 1.2400 | 1.1800 | 1.1800 | 1.1800 | 2,400 |
| 07 July 2022 | 1.1200 | 1.2400 | 1.1200 | 1.2400 | 1.2400 | 3,200 |
| 06 July 2022 | 1.1400 | 1.1400 | 1.1100 | 1.1100 | 1.1100 | 3,100 |
| 05 July 2022 | 1.0940 | 1.0940 | 1.0940 | 1.0940 | 1.0940 | 200 |
| 01 July 2022 | 1.2000 | 1.3000 | 1.2000 | 1.2000 | 1.2000 | 4,300 |
| 30 June 2022 | 1.1500 | 1.1590 | 1.0800 | 1.0900 | 1.0900 | 12,600 |
| 29 June 2022 | 0.8260 | 1.1690 | 0.8260 | 1.0910 | 1.0910 | 34,500 |
| 28 June 2022 | 1.2000 | 1.2000 | 1.1900 | 1.1900 | 1.1900 | 9,300 |
| 27 June 2022 | 0.9800 | 1.2050 | 0.9800 | 1.2050 | 1.2050 | 600 |
| 24 June 2022 | 1.2000 | 1.2300 | 1.1770 | 1.2300 | 1.2300 | 28,100 |
| 23 June 2022 | 1.1260 | 1.1500 | 1.1260 | 1.1340 | 1.1340 | 9,200 |
| 22 June 2022 | 1.1500 | 1.1700 | 1.1300 | 1.1500 | 1.1500 | 9,200 |
| 21 June 2022 | 1.2100 | 1.2640 | 1.2000 | 1.2000 | 1.2000 | 118,800 |
| 17 June 2022 | 1.1430 | 1.2000 | 1.1430 | 1.2000 | 1.2000 | 6,300 |
| 16 June 2022 | 1.2500 | 1.2500 | 1.2000 | 1.2000 | 1.2000 | 900 |
| 15 June 2022 | 1.0000 | 1.2600 | 1.0000 | 1.2500 | 1.2500 | 12,300 |
| 14 June 2022 | 1.3200 | 1.3640 | 1.2600 | 1.2600 | 1.2600 | 6,500 |
| 13 June 2022 | 1.4690 | 1.4690 | 1.2900 | 1.2900 | 1.2900 | 26,000 |
| 10 June 2022 | 1.1900 | 1.6780 | 1.1900 | 1.6580 | 1.6580 | 9,000 |
| 09 June 2022 | 1.7300 | 1.7300 | 1.7000 | 1.7060 | 1.7060 | 9,800 |
| 08 June 2022 | 1.6570 | 1.6850 | 1.6510 | 1.6850 | 1.6850 | 4,000 |
| 07 June 2022 | 1.6300 | 1.6400 | 1.5800 | 1.5970 | 1.5970 | 12,400 |
| 06 June 2022 | 1.7200 | 1.7360 | 1.6500 | 1.6500 | 1.6500 | 15,300 |
| 03 June 2022 | 1.4000 | 1.7020 | 1.4000 | 1.6400 | 1.6400 | 16,900 |
| 02 June 2022 | 1.7200 | 1.7420 | 1.7150 | 1.7150 | 1.7150 | 8,400 |
| 01 June 2022 | 1.8920 | 1.8920 | 1.7300 | 1.7300 | 1.7300 | 24,800 |
| 31 May 2022 | 1.8170 | 1.8600 | 1.7600 | 1.8600 | 1.8600 | 19,500 |
| 27 May 2022 | 1.7500 | 1.7800 | 1.6500 | 1.6500 | 1.6500 | 9,500 |
| 26 May 2022 | 1.5150 | 1.7700 | 1.5150 | 1.7700 | 1.7700 | 12,800 |
| 25 May 2022 | 1.7700 | 1.8450 | 1.7600 | 1.7970 | 1.7970 | 6,200 |
| 24 May 2022 | 1.8120 | 1.8700 | 1.8120 | 1.8700 | 1.8700 | 2,800 |
| 23 May 2022 | 1.8000 | 1.9000 | 1.8000 | 1.9000 | 1.9000 | 1,000 |
| 20 May 2022 | 1.9750 | 1.9900 | 1.8300 | 1.8400 | 1.8400 | 8,000 |
| 19 May 2022 | 1.8500 | 1.9900 | 1.8500 | 1.9660 | 1.9660 | 9,800 |
| 18 May 2022 | 1.8800 | 1.8800 | 1.8640 | 1.8800 | 1.8800 | 2,700 |
| 17 May 2022 | 1.9600 | 1.9800 | 1.9600 | 1.9800 | 1.9800 | 9,000 |
| 16 May 2022 | 1.7500 | 1.8430 | 1.7500 | 1.8430 | 1.8430 | 2,200 |
| 13 May 2022 | 1.7660 | 1.8800 | 1.7660 | 1.8320 | 1.8320 | 8,300 |
| 12 May 2022 | 1.7000 | 1.7300 | 1.6200 | 1.6200 | 1.6200 | 47,200 |
| 11 May 2022 | 1.8500 | 2.0500 | 1.8100 | 1.8100 | 1.8100 | 7,900 |
| 10 May 2022 | 2.0300 | 2.1450 | 1.9240 | 2.1300 | 2.1300 | 5,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
