Australia markets closed

Ether Capital Corporation (DTSRF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
3.6500+0.1812 (+5.22%)
At close: 03:50PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20243.50003.67003.45803.65003.65003,900
16 May 20243.46003.54003.46003.46903.46901,900
15 May 20243.36403.51003.36403.47003.470018,300
14 May 20243.36003.37603.33003.37603.37603,800
13 May 20243.33003.38203.33003.37803.37806,200
10 May 20243.25003.36003.25003.33003.330015,400
09 May 20243.45103.45103.45103.45103.45102,700
08 May 20242.95003.49302.95003.45103.45107,700
07 May 20242.89003.59902.89003.55003.55004,500
06 May 20243.50803.54003.48303.48303.48309,100
03 May 20243.49003.59003.49003.53303.53308,000
02 May 20242.59003.50002.59003.45003.450088,400
01 May 20242.41202.59002.41202.59002.59004,000
30 Apr 20242.61002.65002.45002.45002.450022,800
29 Apr 20242.85002.85002.85002.85002.8500700
26 Apr 20242.61002.85002.61002.85002.85002,900
25 Apr 20242.85002.85002.85002.85002.8500300
24 Apr 20242.91202.91202.91202.91202.9120800
23 Apr 20242.85002.94002.85002.94002.9400800
22 Apr 20242.49002.84002.49002.84002.84006,600
19 Apr 20242.57402.67002.57402.67002.67002,100
18 Apr 20242.57802.64002.57002.57002.57008,500
17 Apr 20242.57002.57502.52502.53602.53602,400
16 Apr 20242.45002.57002.33002.57002.57005,700
15 Apr 20242.50002.59002.50002.53002.530027,200
12 Apr 20242.59002.63002.57402.57402.574016,700
11 Apr 20242.62002.70202.62002.70202.70201,900
10 Apr 20242.75002.75002.70002.70002.700011,100
09 Apr 20242.93002.93002.78302.79002.790028,600
08 Apr 20243.03003.03002.95803.01003.010016,400
05 Apr 20242.94002.98002.90002.98002.98002,600
04 Apr 20243.04003.04003.02003.02003.02001,500
03 Apr 20242.91002.98002.91002.91002.910011,000
02 Apr 20242.87003.00002.78002.85002.850013,500
01 Apr 20242.81002.89002.81002.89002.89003,600
28 Mar 20242.51003.00002.51002.79002.79009,600
27 Mar 20242.80002.85002.77002.77002.770018,500
26 Mar 20242.90502.90502.77602.78002.780018,200
25 Mar 20242.90002.97002.80902.97002.970044,500
22 Mar 20242.75002.89002.75002.86102.861040,900
21 Mar 20242.73003.06002.73002.87002.870018,700
20 Mar 20243.00003.01002.86803.01003.01008,900
19 Mar 20242.76002.98002.76002.96002.96009,700
18 Mar 20243.35003.35003.02003.02003.02005,300
15 Mar 20242.72003.19002.72003.19003.190020,200
14 Mar 20243.56003.56003.23503.23503.23504,400
13 Mar 20243.00003.35003.00003.31003.310043,000
12 Mar 20243.19603.32003.11003.31503.315029,900
11 Mar 20243.51003.59003.30003.30003.300023,000
08 Mar 20243.15003.32002.80003.32003.320036,200
07 Mar 20243.00103.14003.00103.14003.140024,900
06 Mar 20243.03003.08802.93503.00003.000022,900
05 Mar 20243.02603.03002.75002.75002.750044,300
04 Mar 20242.40003.06502.40002.94002.940029,600
01 Mar 20242.84002.84002.70002.73702.7370120,200
29 Feb 20242.88002.88002.81002.81002.8100142,400
28 Feb 20243.00003.01002.77002.80002.8000150,000
27 Feb 20242.75003.05502.75002.91002.9100176,800
26 Feb 20242.75002.87002.74002.81302.81305,400
23 Feb 20242.59102.61402.59102.59602.59601,300
22 Feb 20242.57802.61502.44502.57902.579024,500
21 Feb 20242.53502.53502.51002.51002.5100600
20 Feb 20242.59002.61002.58002.61002.610025,600
16 Feb 20242.45802.45802.45802.45802.4580200
15 Feb 20242.13002.55002.13002.51402.51404,700
14 Feb 20242.48002.51402.48002.51002.510010,200
13 Feb 20242.43002.43002.38502.38502.38509,800
12 Feb 20242.36402.48402.36402.43002.43002,900
09 Feb 20242.33002.42002.33002.37502.37502,000
08 Feb 20242.25702.33002.25702.33002.33006,200
07 Feb 20242.19002.19002.19002.19002.1900800
06 Feb 20241.80002.19001.80002.19002.190044,400
05 Feb 20242.16002.16802.08002.08002.080030,700
02 Feb 20242.18002.20702.18002.20702.207037,200
01 Feb 20242.17002.20002.15002.20002.200011,400
31 Jan 20241.83002.26001.83002.21002.210029,300
30 Jan 20242.16002.32002.16002.32002.3200122,900
29 Jan 20242.10602.16002.10602.15002.150053,000
26 Jan 20242.15002.19002.11002.16002.160020,100
25 Jan 20242.09602.12002.09602.12002.120015,100
24 Jan 20242.19002.19002.13702.17602.17605,100
23 Jan 20242.16002.16002.02002.04502.045015,000
22 Jan 20242.30002.30002.18002.20002.20005,000
19 Jan 20242.36502.41002.32002.38002.38008,800
18 Jan 20242.45002.45002.41002.41002.41007,100
17 Jan 20242.45002.54002.45002.54002.54003,600
16 Jan 20242.40002.44802.37002.42302.42304,600
12 Jan 20242.57202.57202.40002.43002.430011,000
11 Jan 20242.55002.63502.46002.46002.460011,300
10 Jan 20242.40202.49002.40202.44102.44103,000
09 Jan 20242.31802.31802.31802.31802.31802,600
08 Jan 20242.32802.40002.32802.40002.400014,600
05 Jan 20242.33002.33002.33002.33002.33001,000
04 Jan 20241.71002.34001.71002.33002.33003,100
03 Jan 20242.30002.30002.28002.28002.28002,000
02 Jan 20242.24002.37002.24002.33602.33601,000
29 Dec 20232.27202.27202.24802.24802.24801,200
28 Dec 20232.26002.32002.24002.24002.24008,200
27 Dec 20232.25002.30002.22002.24502.245010,000
26 Dec 20232.17002.22602.09002.22602.22605,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...