Canada markets open in 4 hours 10 minutes

Ether Capital Corporation (DTSRF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
3.8700+0.2200 (+6.03%)
At close: 03:52PM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 20, 20243.60003.87003.42003.87003.87004,400
May 17, 20243.50003.67003.45803.65003.65003,900
May 16, 20243.46003.54003.46003.46903.46901,900
May 15, 20243.36403.51003.36403.47003.470018,300
May 14, 20243.36003.37603.33003.37603.37603,800
May 13, 20243.33003.38203.33003.37803.37806,200
May 10, 20243.25003.36003.25003.33003.330015,400
May 09, 20243.45103.45103.45103.45103.45102,700
May 08, 20242.95003.49302.95003.45103.45107,700
May 07, 20242.89003.59902.89003.55003.55004,500
May 06, 20243.50803.54003.48303.48303.48309,100
May 03, 20243.49003.59003.49003.53303.53308,000
May 02, 20242.59003.50002.59003.45003.450088,400
May 01, 20242.41202.59002.41202.59002.59004,000
Apr 30, 20242.61002.65002.45002.45002.450022,800
Apr 29, 20242.85002.85002.85002.85002.8500700
Apr 26, 20242.61002.85002.61002.85002.85002,900
Apr 25, 20242.85002.85002.85002.85002.8500300
Apr 24, 20242.91202.91202.91202.91202.9120800
Apr 23, 20242.85002.94002.85002.94002.9400800
Apr 22, 20242.49002.84002.49002.84002.84006,600
Apr 19, 20242.57402.67002.57402.67002.67002,100
Apr 18, 20242.57802.64002.57002.57002.57008,500
Apr 17, 20242.57002.57502.52502.53602.53602,400
Apr 16, 20242.45002.57002.33002.57002.57005,700
Apr 15, 20242.50002.59002.50002.53002.530027,200
Apr 12, 20242.59002.63002.57402.57402.574016,700
Apr 11, 20242.62002.70202.62002.70202.70201,900
Apr 10, 20242.75002.75002.70002.70002.700011,100
Apr 09, 20242.93002.93002.78302.79002.790028,600
Apr 08, 20243.03003.03002.95803.01003.010016,400
Apr 05, 20242.94002.98002.90002.98002.98002,600
Apr 04, 20243.04003.04003.02003.02003.02001,500
Apr 03, 20242.91002.98002.91002.91002.910011,000
Apr 02, 20242.87003.00002.78002.85002.850013,500
Apr 01, 20242.81002.89002.81002.89002.89003,600
Mar 28, 20242.51003.00002.51002.79002.79009,600
Mar 27, 20242.80002.85002.77002.77002.770018,500
Mar 26, 20242.90502.90502.77602.78002.780018,200
Mar 25, 20242.90002.97002.80902.97002.970044,500
Mar 22, 20242.75002.89002.75002.86102.861040,900
Mar 21, 20242.73003.06002.73002.87002.870018,700
Mar 20, 20243.00003.01002.86803.01003.01008,900
Mar 19, 20242.76002.98002.76002.96002.96009,700
Mar 18, 20243.35003.35003.02003.02003.02005,300
Mar 15, 20242.72003.19002.72003.19003.190020,200
Mar 14, 20243.56003.56003.23503.23503.23504,400
Mar 13, 20243.00003.35003.00003.31003.310043,000
Mar 12, 20243.19603.32003.11003.31503.315029,900
Mar 11, 20243.51003.59003.30003.30003.300023,000
Mar 08, 20243.15003.32002.80003.32003.320036,200
Mar 07, 20243.00103.14003.00103.14003.140024,900
Mar 06, 20243.03003.08802.93503.00003.000022,900
Mar 05, 20243.02603.03002.75002.75002.750044,300
Mar 04, 20242.40003.06502.40002.94002.940029,600
Mar 01, 20242.84002.84002.70002.73702.7370120,200
Feb 29, 20242.88002.88002.81002.81002.8100142,400
Feb 28, 20243.00003.01002.77002.80002.8000150,000
Feb 27, 20242.75003.05502.75002.91002.9100176,800
Feb 26, 20242.75002.87002.74002.81302.81305,400
Feb 23, 20242.59102.61402.59102.59602.59601,300
Feb 22, 20242.57802.61502.44502.57902.579024,500
Feb 21, 20242.53502.53502.51002.51002.5100600
Feb 20, 20242.59002.61002.58002.61002.610025,600
Feb 16, 20242.45802.45802.45802.45802.4580200
Feb 15, 20242.13002.55002.13002.51402.51404,700
Feb 14, 20242.48002.51402.48002.51002.510010,200
Feb 13, 20242.43002.43002.38502.38502.38509,800
Feb 12, 20242.36402.48402.36402.43002.43002,900
Feb 09, 20242.33002.42002.33002.37502.37502,000
Feb 08, 20242.25702.33002.25702.33002.33006,200
Feb 07, 20242.19002.19002.19002.19002.1900800
Feb 06, 20241.80002.19001.80002.19002.190044,400
Feb 05, 20242.16002.16802.08002.08002.080030,700
Feb 02, 20242.18002.20702.18002.20702.207037,200
Feb 01, 20242.17002.20002.15002.20002.200011,400
Jan 31, 20241.83002.26001.83002.21002.210029,300
Jan 30, 20242.16002.32002.16002.32002.3200122,900
Jan 29, 20242.10602.16002.10602.15002.150053,000
Jan 26, 20242.15002.19002.11002.16002.160020,100
Jan 25, 20242.09602.12002.09602.12002.120015,100
Jan 24, 20242.19002.19002.13702.17602.17605,100
Jan 23, 20242.16002.16002.02002.04502.045015,000
Jan 22, 20242.30002.30002.18002.20002.20005,000
Jan 19, 20242.36502.41002.32002.38002.38008,800
Jan 18, 20242.45002.45002.41002.41002.41007,100
Jan 17, 20242.45002.54002.45002.54002.54003,600
Jan 16, 20242.40002.44802.37002.42302.42304,600
Jan 12, 20242.57202.57202.40002.43002.430011,000
Jan 11, 20242.55002.63502.46002.46002.460011,300
Jan 10, 20242.40202.49002.40202.44102.44103,000
Jan 09, 20242.31802.31802.31802.31802.31802,600
Jan 08, 20242.32802.40002.32802.40002.400014,600
Jan 05, 20242.33002.33002.33002.33002.33001,000
Jan 04, 20241.71002.34001.71002.33002.33003,100
Jan 03, 20242.30002.30002.28002.28002.28002,000
Jan 02, 20242.24002.37002.24002.33602.33601,000
Dec 29, 20232.27202.27202.24802.24802.24801,200
Dec 28, 20232.26002.32002.24002.24002.24008,200
Dec 27, 20232.25002.30002.22002.24502.245010,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...