Australia markets close in 2 hours 18 minutes

Ether Capital Corporation (DTSRF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
1.4200+0.0900 (+6.77%)
At close: 03:29PM EST
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Feb 20231.35001.42001.32001.42001.42003,600
31 Jan 20231.32001.35101.32001.33001.33002,600
30 Jan 20231.39601.39601.37001.38001.38009,800
27 Jan 20231.39601.40501.37001.40501.40507,200
26 Jan 20231.34001.40901.33001.39401.39404,900
25 Jan 20231.32601.32601.28401.28401.28401,700
24 Jan 20231.25001.44001.25001.37601.37606,600
23 Jan 20231.36001.40201.36001.37801.37804,000
20 Jan 20231.29001.29001.29001.29001.290015,800
19 Jan 20231.25001.29801.24001.29101.29105,600
18 Jan 20231.40001.40001.34601.34601.34603,900
17 Jan 20231.04001.45001.04001.39601.396014,400
13 Jan 20231.32001.35001.32001.35001.35009,800
12 Jan 20231.32001.32001.30801.32001.320040,100
11 Jan 20231.26201.27801.26201.27801.27801,000
10 Jan 20231.28001.29001.25001.26501.26506,500
09 Jan 20231.27701.30001.27701.30001.30006,400
06 Jan 20231.16501.19201.14501.18001.18007,900
05 Jan 20231.11001.11001.08001.08001.08001,100
04 Jan 20231.13901.13901.11001.12501.12502,300
03 Jan 20231.05001.05001.05001.05001.0500-
30 Dec 20221.00001.05000.95001.05001.050011,600
29 Dec 20220.97001.05500.97001.05201.052011,000
28 Dec 20221.00001.00001.00001.00001.00001,000
27 Dec 20221.05001.05001.05001.05001.0500-
23 Dec 20221.05001.12200.89001.05001.050038,800
22 Dec 20221.08001.08001.08001.08001.08001,700
21 Dec 20220.80001.10000.80001.10001.100019,700
20 Dec 20221.02001.02800.99801.01001.01004,300
19 Dec 20220.99700.99700.98000.98000.98002,300
16 Dec 20221.11501.12501.11501.11801.11805,500
15 Dec 20221.07001.15801.07001.13801.13807,300
14 Dec 20221.24001.24001.24001.24001.2400400
13 Dec 20221.24201.24201.20001.24001.240015,100
12 Dec 20221.18001.18001.15001.15001.150016,100
09 Dec 20221.17001.20001.14001.20001.20004,200
08 Dec 20221.14201.17201.14201.17201.1720400
07 Dec 20221.16501.16501.16501.16501.1650-
06 Dec 20221.20001.20001.15001.16501.16507,900
05 Dec 20221.14001.29001.14001.27001.270014,200
02 Dec 20221.27501.27501.27501.27501.27501,300
01 Dec 20221.30001.30001.30001.30001.30006,100
30 Nov 20221.15001.31601.13001.31601.316013,100
29 Nov 20221.10301.19501.10301.12001.120010,900
28 Nov 20221.12001.15601.12001.15601.15608,900
25 Nov 20221.12001.12001.12001.12001.120012,100
23 Nov 20221.18001.18001.12001.12001.12001,800
22 Nov 20221.15001.15001.11001.11001.11002,700
21 Nov 20221.01001.03301.00001.01001.01003,800
18 Nov 20221.22001.22201.19301.22201.22204,400
17 Nov 20221.21001.26001.20001.22001.22004,000
16 Nov 20221.22501.22501.22001.22001.2200800
15 Nov 20221.25101.30001.20001.30001.30007,600
14 Nov 20221.01001.23001.01001.20601.206029,000
11 Nov 20221.21001.21001.18001.19001.19003,900
10 Nov 20221.25001.28001.20001.22601.226022,000
09 Nov 20221.25001.25001.05301.09201.092018,200
08 Nov 20221.32401.33001.25001.33001.330010,400
07 Nov 20221.50001.50001.47601.50001.50006,700
04 Nov 20221.53001.54401.53001.54001.54007,800
03 Nov 20221.46001.46001.46001.46001.4600200
02 Nov 20221.49001.49001.49001.49001.4900-
01 Nov 20221.47001.49001.47001.49001.49001,600
31 Oct 20221.42001.50701.42001.50701.50702,500
28 Oct 20221.38001.41601.38001.41601.41601,400
27 Oct 20221.44001.44001.44001.44001.4400700
26 Oct 20221.56501.56501.50001.50001.50002,800
25 Oct 20221.36901.46801.35401.44001.440011,300
24 Oct 20221.40001.40001.29001.31601.316023,800
21 Oct 20221.30201.30201.30201.30201.3020500
20 Oct 20221.23001.30001.18001.26101.26105,100
19 Oct 20221.35001.35001.35001.35001.3500-
18 Oct 20221.32001.35001.32001.35001.35006,200
17 Oct 20221.25501.26001.24401.26001.26006,300
14 Oct 20221.23201.24201.20001.24201.24203,500
13 Oct 20221.04001.23401.04001.21601.21605,400
12 Oct 20221.22301.25001.22001.22001.22006,100
11 Oct 20221.25101.25101.24001.25001.25007,700
10 Oct 20221.16001.29501.12001.12001.120051,300
07 Oct 20221.33001.33001.26001.26001.26002,500
06 Oct 20221.38801.38801.37601.37601.37602,000
05 Oct 20221.35001.35001.35001.35001.3500300
04 Oct 20221.40501.40501.35001.35001.350010,900
03 Oct 20221.33301.33801.32501.33801.33803,800
30 Sept 20221.30001.31101.30001.31101.31102,700
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...