Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
Ether Cap Corporation (PK) (DTSRF)
Ether Cap Corporation (PK) (DTSRF) Historical

DTSRF Ether Cap Corporation (PK)

3.73

-0.28 (-6.98%)

Jun 20 2024 - Closed

Delayed by 15 minutes

DTSRF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 20 2024	3.73	-0.28	-6.98%	4.20	4.63	3.73	705
Jun 18 2024	4.01	-0.07	-1.60%	4.41	4.45	2.85	12,345
Jun 17 2024	4.075	0.30	7.80%	4.10	4.10	4.075	1,450
Jun 14 2024	3.78	-0.78	-17.14%	4.50	4.50	3.78	18,361
Jun 13 2024	4.562	-0.11	-2.37%	4.5801	4.638	4.48	15,072
Jun 12 2024	4.6728	0.09	2.03%	4.41	4.772	4.41	9,134
Jun 11 2024	4.58	-0.11	-2.35%	4.70	4.70	4.58	27,170
Jun 10 2024	4.69	0.11	2.40%	4.624	4.69	4.624	10,600
Jun 07 2024	4.58	-0.19	-3.98%	4.71	4.71	4.58	7,396
Jun 06 2024	4.77	-0.03	-0.63%	4.776	4.80	4.686	3,004
Jun 05 2024	4.80	0.23	5.06%	4.56	4.80	4.56	7,714
Jun 04 2024	4.569	-0.12	-2.58%	4.569	4.569	4.569	4,870
Jun 03 2024	4.69	0.06	1.38%	4.70	4.70	4.60	30,841
May 31 2024	4.626	0.04	0.89%	4.65	4.67	4.626	5,356
May 30 2024	4.585	-0.04	-0.92%	4.6853	4.6853	4.585	1,339
May 29 2024	4.6275	0.03	0.60%	4.65	4.65	4.56	1,124
May 28 2024	4.60	0.04	0.88%	4.50	4.70	4.50	34,815
May 24 2024	4.56	0.17	3.87%	4.39	4.56	4.36	25,834
May 23 2024	4.39	0.01	0.32%	4.45	4.50	4.19	142,990
May 22 2024	4.376	0.24	5.87%	4.26	4.388	4.22	10,690
May 21 2024	4.1333	0.26	6.80%	3.90	4.45	3.87	61,089
May 20 2024	3.87	0.22	6.03%	3.60	3.87	3.42	4,373
May 17 2024	3.65	0.18	5.22%	3.5001	3.67	3.4583	3,870
May 16 2024	3.4688	0.00	-0.03%	3.46	3.54	3.46	1,855
May 15 2024	3.47	0.09	2.78%	3.364	3.51	3.364	18,307
May 14 2024	3.376	0.00	-0.06%	3.36	3.376	3.33	3,775
May 13 2024	3.378	0.05	1.44%	3.33	3.382	3.33	6,246
May 10 2024	3.33	-0.12	-3.51%	3.25	3.36	3.25	15,362
May 09 2024	3.4511	0.00	0.00%	3.4511	3.4511	3.4511	0
May 08 2024	3.4511	-0.10	-2.79%	2.95	3.4928	2.95	7,700
May 07 2024	3.55	0.07	1.94%	2.89	3.599	2.89	4,483
May 06 2024	3.4825	-0.05	-1.43%	3.508	3.54	3.4825	9,103
May 03 2024	3.533	0.08	2.41%	3.49	3.59	3.49	7,991
May 02 2024	3.45	0.86	33.20%	2.59	3.50	2.59	88,369
May 01 2024	2.59	0.14	5.71%	2.412	2.59	2.412	3,978
Apr 30 2024	2.45	-0.40	-14.04%	2.61	2.65	2.45	22,767
Apr 29 2024	2.85	0.00	0.00%	2.85	2.85	2.85	0
Apr 26 2024	2.85	0.00	0.00%	2.61	2.85	2.61	2,854
Apr 25 2024	2.85	-0.06	-2.13%	2.85	2.85	2.85	258
Apr 24 2024	2.912	-0.03	-0.95%	2.912	2.912	2.912	800
Apr 23 2024	2.94	0.10	3.52%	2.85	2.94	2.85	793
Apr 22 2024	2.84	0.17	6.37%	2.49	2.84	2.49	6,610
Apr 19 2024	2.67	0.10	3.89%	2.574	2.67	2.574	2,087
Apr 18 2024	2.57	0.03	1.34%	2.578	2.64	2.57	8,500
Apr 17 2024	2.536	-0.03	-1.32%	2.57	2.575	2.525	2,438
Apr 16 2024	2.57	0.04	1.58%	2.45	2.57	2.33	5,679
Apr 15 2024	2.53	-0.04	-1.71%	2.50	2.59	2.50	27,163
Apr 12 2024	2.574	-0.13	-4.74%	2.59	2.63	2.574	16,700
Apr 11 2024	2.702	0.00	0.07%	2.62	2.702	2.62	1,888
Apr 10 2024	2.70	-0.09	-3.23%	2.75	2.75	2.70	11,050
Apr 09 2024	2.79	-0.22	-7.31%	2.93	2.93	2.783	28,604
Apr 08 2024	3.01	0.03	1.01%	3.03	3.03	2.9581	16,356
Apr 05 2024	2.98	-0.04	-1.32%	2.94	2.98	2.90	2,555
Apr 04 2024	3.02	0.11	3.78%	3.04	3.04	3.02	1,540
Apr 03 2024	2.91	0.06	2.11%	2.9101	2.98	2.91	11,035
Apr 02 2024	2.85	-0.04	-1.38%	2.8701	3.00	2.78	13,500
Apr 01 2024	2.89	0.10	3.58%	2.81	2.89	2.81	3,610
Mar 28 2024	2.79	0.02	0.72%	2.51	3.00	2.51	9,588
Mar 27 2024	2.77	-0.01	-0.36%	2.80	2.85	2.77	18,464
Mar 26 2024	2.78	-0.19	-6.40%	2.905	2.905	2.7759	18,195
Mar 25 2024	2.97	0.11	3.80%	2.90	2.97	2.8089	44,500

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions