Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ether Cap Corp (OP: DTSRF )

4.580 UNCHANGED
Streaming Delayed Price Updated: 2:32 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 1.316 1.316 1.296 1.296 16,700 -0.08(-5.75%)
Oct 30, 2023 1.330 1.380 1.330 1.375 16,446 +0.15(+11.79%)
Oct 26, 2023 1.230 40 -0.10(-7.66%)
Oct 24, 2023 1.332 14 -0.02(-1.70%)
Oct 23, 2023 1.300 1.355 1.290 1.355 4,770 +0.07(+5.86%)
Oct 20, 2023 1.280 1.280 1.280 1.280 2,850 +0.01(+0.59%)
Oct 16, 2023 1.272 20 +0.07(+6.04%)
Oct 13, 2023 1.170 1.200 1.170 1.200 7,785 +0.03(+2.91%)
Oct 12, 2023 1.175 1.175 1.166 1.166 1,436 -0.08(-6.72%)
Oct 11, 2023 1.230 1.250 1.230 1.250 1,273 +0.02(+1.63%)
Oct 06, 2023 1.230 0 +0.00(+0.00%)
Oct 05, 2023 1.230 1.230 1.220 1.230 1,900 +0.00(+0.00%)
Oct 03, 2023 1.230 0 -0.04(-3.53%)
Oct 02, 2023 1.275 1.275 1.275 1.275 3,600 -0.02(-1.54%)
Sep 29, 2023 1.290 1.295 1.290 1.295 319 +0.00(+0.00%)
Sep 28, 2023 1.300 1.300 1.280 1.295 6,100 +0.01(+1.17%)
Sep 27, 2023 1.280 1.280 1.280 1.280 100 +0.03(+2.40%)
Sep 26, 2023 1.255 1.280 1.250 1.250 2,900 -0.01(-0.79%)
Sep 25, 2023 1.261 1.260 1.260 1.260 460 -0.03(-2.70%)
Sep 20, 2023 1.295 0 +0.00(+0.39%)
Sep 18, 2023 1.290 70 -0.02(-1.53%)
Sep 15, 2023 1.310 1.310 1.310 1.310 119 +0.02(+1.55%)
Sep 14, 2023 1.195 1.295 1.195 1.290 1,292 -0.01(-0.77%)
Sep 13, 2023 1.330 1.340 1.300 1.300 2,525 +0.00(+0.00%)
Sep 12, 2023 1.290 1.310 1.290 1.300 12,889 +0.13(+11.11%)
Sep 11, 2023 1.190 1.190 1.160 1.170 4,832 -0.08(-6.40%)
Sep 07, 2023 1.250 12,469 -0.02(-1.96%)
Sep 06, 2023 1.290 1.295 1.275 1.275 2,239 +0.01(+1.19%)
Sep 05, 2023 1.260 1.306 1.260 1.260 7,328 -0.02(-1.56%)
Sep 01, 2023 1.280 1.280 1.280 1.280 2,000 +0.03(+2.40%)
Aug 30, 2023 1.250 0 -0.15(-10.71%)
Aug 29, 2023 1.300 1.408 1.300 1.400 7,423 +0.13(+10.24%)
Aug 24, 2023 1.270 1,500 -0.05(-3.79%)
Aug 23, 2023 1.320 1.320 1.320 1.320 180 -0.02(-1.49%)
Aug 22, 2023 1.360 1.360 1.340 1.340 900 -0.00(-0.30%)
Aug 21, 2023 1.365 1.365 1.344 1.344 2,500 +0.01(+0.75%)
Aug 18, 2023 1.334 1.334 1.334 1.334 150 +0.03(+2.62%)
Aug 17, 2023 1.357 1.357 1.300 1.300 7,901 -0.10(-7.14%)
Aug 16, 2023 1.350 1.400 1.350 1.400 4,746 +0.00(+0.00%)
Aug 15, 2023 1.400 1.400 1.400 1.400 4,125 -0.00(-0.28%)
Aug 14, 2023 1.404 1.404 1.404 1.404 2,161 -0.03(-1.96%)
Aug 11, 2023 1.385 1.432 1.385 1.432 1,003 +0.07(+5.29%)
Aug 10, 2023 1.360 1.360 1.360 1.360 155 +0.00(+0.00%)
Aug 09, 2023 1.360 1.360 1.360 1.360 238 +0.00(+0.00%)
Aug 07, 2023 1.360 0 -0.01(-0.73%)
Aug 04, 2023 1.200 1.400 1.200 1.370 16,700 +0.02(+1.48%)
Aug 03, 2023 1.350 1.350 1.350 1.350 3,475 +0.07(+5.47%)
Aug 02, 2023 1.333 1.333 1.280 1.280 1,389 -0.09(-6.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.