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 )

4.626 +0.041 (+0.89%)
Streaming Delayed Price Updated: 12:35 PM EDT, May 31, 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 (%)
Nov 30, 2022 1.150 1.316 1.130 1.316 13,080 +0.20(+17.50%)
Nov 29, 2022 1.103 1.195 1.103 1.120 10,871 -0.04(-3.11%)
Nov 28, 2022 1.120 1.156 1.120 1.156 8,900 +0.04(+3.20%)
Nov 23, 2022 1.120 12,135 +0.01(+0.92%)
Nov 22, 2022 1.150 1.150 1.110 1.110 2,700 +0.10(+9.90%)
Nov 21, 2022 1.010 1.033 1.000 1.010 3,751 -0.21(-17.31%)
Nov 18, 2022 1.208 1.222 1.193 1.222 4,371 +0.00(+0.12%)
Nov 17, 2022 1.210 1.260 1.200 1.220 3,965 +0.00(+0.00%)
Nov 16, 2022 1.225 1.225 1.220 1.220 800 -0.08(-6.15%)
Nov 15, 2022 1.230 1.300 1.200 1.300 7,550 +0.09(+7.79%)
Nov 14, 2022 1.010 1.230 1.010 1.206 28,988 +0.02(+1.34%)
Nov 11, 2022 1.210 1.210 1.180 1.190 3,926 -0.04(-2.94%)
Nov 10, 2022 1.250 1.280 1.200 1.226 21,954 +0.13(+12.24%)
Nov 09, 2022 1.250 1.250 1.053 1.092 18,200 -0.24(-17.87%)
Nov 08, 2022 1.324 1.330 1.250 1.330 10,421 -0.17(-11.33%)
Nov 07, 2022 1.500 1.500 1.476 1.500 6,681 -0.04(-2.60%)
Nov 04, 2022 1.530 1.544 1.530 1.540 7,799 +0.08(+5.48%)
Nov 03, 2022 1.460 1.460 1.460 1.460 200 -0.03(-2.01%)
Nov 01, 2022 1.490 0 -0.02(-1.11%)
Oct 31, 2022 1.420 1.507 1.420 1.507 2,523 +0.09(+6.41%)
Oct 28, 2022 1.380 1.416 1.380 1.416 1,400 -0.08(-5.60%)
Oct 26, 2022 1.440 1.440 1.440 1.500 730 +0.06(+4.17%)
Oct 25, 2022 1.369 1.468 1.354 1.440 11,325 +0.12(+9.42%)
Oct 24, 2022 1.400 1.400 1.290 1.316 23,818 +0.01(+1.08%)
Oct 21, 2022 1.302 1.302 1.302 1.302 500 +0.04(+3.24%)
Oct 20, 2022 1.230 1.300 1.180 1.261 5,070 -0.09(-6.59%)
Oct 18, 2022 1.350 36 +0.09(+7.14%)
Oct 17, 2022 1.260 1.260 1.244 1.260 6,341 +0.02(+1.45%)
Oct 14, 2022 1.232 1.242 1.200 1.242 3,464 +0.03(+2.14%)
Oct 13, 2022 1.040 1.234 1.040 1.216 5,368 -0.00(-0.33%)
Oct 12, 2022 1.222 1.250 1.220 1.220 6,100 -0.03(-2.40%)
Oct 11, 2022 1.251 1.251 1.240 1.250 7,689 +0.13(+11.61%)
Oct 10, 2022 1.160 1.295 1.120 1.120 51,297 -0.14(-11.11%)
Oct 07, 2022 1.330 1.330 1.260 1.260 2,493 -0.12(-8.43%)
Oct 06, 2022 1.388 1.388 1.376 1.376 2,010 +0.03(+1.93%)
Oct 05, 2022 1.350 1.350 1.350 1.350 323 +0.00(+0.00%)
Oct 04, 2022 1.405 1.405 1.350 1.350 10,858 +0.01(+0.90%)
Oct 03, 2022 1.333 1.338 1.325 1.338 3,811 +0.03(+2.08%)
Sep 30, 2022 1.300 1.311 1.300 1.311 2,665 +0.05(+3.88%)
Sep 29, 2022 1.262 1.262 1.262 1.262 1,600 -0.02(-1.42%)
Sep 28, 2022 1.298 1.298 1.280 1.280 1,168 -0.08(-5.88%)
Sep 27, 2022 1.340 1.400 1.340 1.360 5,281 -0.04(-2.86%)
Sep 26, 2022 1.350 1.420 1.310 1.400 7,708 -0.01(-0.83%)
Sep 23, 2022 1.440 1.465 1.410 1.412 5,392 -0.04(-2.64%)
Sep 22, 2022 1.450 1.450 1.450 1.450 140 -0.05(-3.33%)
Sep 21, 2022 1.500 1.500 1.500 1.500 100 +0.00(+0.00%)
Sep 20, 2022 1.481 1.500 1.476 1.500 3,380 +0.01(+0.67%)
Sep 19, 2022 1.505 1.505 1.480 1.490 7,550 -0.06(-3.62%)
Sep 16, 2022 1.550 1.600 1.530 1.546 9,090 -0.10(-6.30%)
Sep 15, 2022 1.650 1.710 1.650 1.650 2,280 -0.06(-3.23%)
Sep 14, 2022 1.734 1.770 1.670 1.705 6,398 -0.04(-2.57%)
Sep 13, 2022 1.750 1.800 1.740 1.750 4,750 -0.18(-9.33%)
Sep 12, 2022 1.760 2.000 1.760 1.930 10,235 +0.00(+0.17%)
Sep 09, 2022 1.950 1.950 1.846 1.927 1,215 +0.18(+10.10%)
Sep 08, 2022 1.750 1.750 1.750 1.750 3,420 +0.02(+0.93%)
Sep 07, 2022 1.680 1.734 1.680 1.734 2,810 -0.03(-1.49%)
Sep 06, 2022 1.400 1.900 1.400 1.760 41,187 +0.02(+1.15%)
Sep 02, 2022 1.790 1.790 1.740 1.740 700 +0.08(+4.82%)
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.