Singapore markets closed
Straits Times Index
3,338.94 -9.93 (-0.30%) S&P 500
5,283.40 +5.89 (+0.11%) Dow
38,571.03 -115.27 (-0.30%) Nasdaq
16,828.67 +93.67 (+0.56%) Bitcoin USD
69,025.84 -367.27 (-0.53%) CMC Crypto 200
1,443.93 -3.23 (-0.22%)
Ether Capital Corporation (DTSRF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 03:47PM EDT
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 4.7000 | 4.7000 | 4.6000 | 4.6900 | 4.6900 | 30,800 |
| 31 May 2024 | 4.6500 | 4.6700 | 4.6260 | 4.6260 | 4.6260 | 5,400 |
| 30 May 2024 | 4.6850 | 4.6850 | 4.5850 | 4.5850 | 4.5850 | 1,300 |
| 29 May 2024 | 4.6500 | 4.6500 | 4.5600 | 4.6280 | 4.6280 | 1,100 |
| 28 May 2024 | 4.5000 | 4.7000 | 4.5000 | 4.6000 | 4.6000 | 34,800 |
| 24 May 2024 | 4.3900 | 4.5600 | 4.3600 | 4.5600 | 4.5600 | 25,800 |
| 23 May 2024 | 4.4500 | 4.5000 | 4.1900 | 4.3900 | 4.3900 | 143,000 |
| 22 May 2024 | 4.2600 | 4.3880 | 4.2200 | 4.3760 | 4.3760 | 10,700 |
| 21 May 2024 | 3.9000 | 4.4500 | 3.8700 | 4.1330 | 4.1330 | 61,100 |
| 20 May 2024 | 3.6000 | 3.8700 | 3.4200 | 3.8700 | 3.8700 | 4,400 |
| 17 May 2024 | 3.5000 | 3.6700 | 3.4580 | 3.6500 | 3.6500 | 3,900 |
| 16 May 2024 | 3.4600 | 3.5400 | 3.4600 | 3.4690 | 3.4690 | 1,900 |
| 15 May 2024 | 3.3640 | 3.5100 | 3.3640 | 3.4700 | 3.4700 | 18,300 |
| 14 May 2024 | 3.3600 | 3.3760 | 3.3300 | 3.3760 | 3.3760 | 3,800 |
| 13 May 2024 | 3.3300 | 3.3820 | 3.3300 | 3.3780 | 3.3780 | 6,200 |
| 10 May 2024 | 3.2500 | 3.3600 | 3.2500 | 3.3300 | 3.3300 | 15,400 |
| 09 May 2024 | 3.4510 | 3.4510 | 3.4510 | 3.4510 | 3.4510 | 2,700 |
| 08 May 2024 | 2.9500 | 3.4930 | 2.9500 | 3.4510 | 3.4510 | 7,700 |
| 07 May 2024 | 2.8900 | 3.5990 | 2.8900 | 3.5500 | 3.5500 | 4,500 |
| 06 May 2024 | 3.5080 | 3.5400 | 3.4830 | 3.4830 | 3.4830 | 9,100 |
| 03 May 2024 | 3.4900 | 3.5900 | 3.4900 | 3.5330 | 3.5330 | 8,000 |
| 02 May 2024 | 2.5900 | 3.5000 | 2.5900 | 3.4500 | 3.4500 | 88,400 |
| 01 May 2024 | 2.4120 | 2.5900 | 2.4120 | 2.5900 | 2.5900 | 4,000 |
| 30 Apr 2024 | 2.6100 | 2.6500 | 2.4500 | 2.4500 | 2.4500 | 22,800 |
| 29 Apr 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 700 |
| 26 Apr 2024 | 2.6100 | 2.8500 | 2.6100 | 2.8500 | 2.8500 | 2,900 |
| 25 Apr 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 300 |
| 24 Apr 2024 | 2.9120 | 2.9120 | 2.9120 | 2.9120 | 2.9120 | 800 |
| 23 Apr 2024 | 2.8500 | 2.9400 | 2.8500 | 2.9400 | 2.9400 | 800 |
| 22 Apr 2024 | 2.4900 | 2.8400 | 2.4900 | 2.8400 | 2.8400 | 6,600 |
| 19 Apr 2024 | 2.5740 | 2.6700 | 2.5740 | 2.6700 | 2.6700 | 2,100 |
| 18 Apr 2024 | 2.5780 | 2.6400 | 2.5700 | 2.5700 | 2.5700 | 8,500 |
| 17 Apr 2024 | 2.5700 | 2.5750 | 2.5250 | 2.5360 | 2.5360 | 2,400 |
| 16 Apr 2024 | 2.4500 | 2.5700 | 2.3300 | 2.5700 | 2.5700 | 5,700 |
| 15 Apr 2024 | 2.5000 | 2.5900 | 2.5000 | 2.5300 | 2.5300 | 27,200 |
| 12 Apr 2024 | 2.5900 | 2.6300 | 2.5740 | 2.5740 | 2.5740 | 16,700 |
| 11 Apr 2024 | 2.6200 | 2.7020 | 2.6200 | 2.7020 | 2.7020 | 1,900 |
| 10 Apr 2024 | 2.7500 | 2.7500 | 2.7000 | 2.7000 | 2.7000 | 11,100 |
| 09 Apr 2024 | 2.9300 | 2.9300 | 2.7830 | 2.7900 | 2.7900 | 28,600 |
| 08 Apr 2024 | 3.0300 | 3.0300 | 2.9580 | 3.0100 | 3.0100 | 16,400 |
| 05 Apr 2024 | 2.9400 | 2.9800 | 2.9000 | 2.9800 | 2.9800 | 2,600 |
| 04 Apr 2024 | 3.0400 | 3.0400 | 3.0200 | 3.0200 | 3.0200 | 1,500 |
| 03 Apr 2024 | 2.9100 | 2.9800 | 2.9100 | 2.9100 | 2.9100 | 11,000 |
| 02 Apr 2024 | 2.8700 | 3.0000 | 2.7800 | 2.8500 | 2.8500 | 13,500 |
| 01 Apr 2024 | 2.8100 | 2.8900 | 2.8100 | 2.8900 | 2.8900 | 3,600 |
| 28 Mar 2024 | 2.5100 | 3.0000 | 2.5100 | 2.7900 | 2.7900 | 9,600 |
| 27 Mar 2024 | 2.8000 | 2.8500 | 2.7700 | 2.7700 | 2.7700 | 18,500 |
| 26 Mar 2024 | 2.9050 | 2.9050 | 2.7760 | 2.7800 | 2.7800 | 18,200 |
| 25 Mar 2024 | 2.9000 | 2.9700 | 2.8090 | 2.9700 | 2.9700 | 44,500 |
| 22 Mar 2024 | 2.7500 | 2.8900 | 2.7500 | 2.8610 | 2.8610 | 40,900 |
| 21 Mar 2024 | 2.7300 | 3.0600 | 2.7300 | 2.8700 | 2.8700 | 18,700 |
| 20 Mar 2024 | 3.0000 | 3.0100 | 2.8680 | 3.0100 | 3.0100 | 8,900 |
| 19 Mar 2024 | 2.7600 | 2.9800 | 2.7600 | 2.9600 | 2.9600 | 9,700 |
| 18 Mar 2024 | 3.3500 | 3.3500 | 3.0200 | 3.0200 | 3.0200 | 5,300 |
| 15 Mar 2024 | 2.7200 | 3.1900 | 2.7200 | 3.1900 | 3.1900 | 20,200 |
| 14 Mar 2024 | 3.5600 | 3.5600 | 3.2350 | 3.2350 | 3.2350 | 4,400 |
| 13 Mar 2024 | 3.0000 | 3.3500 | 3.0000 | 3.3100 | 3.3100 | 43,000 |
| 12 Mar 2024 | 3.1960 | 3.3200 | 3.1100 | 3.3150 | 3.3150 | 29,900 |
| 11 Mar 2024 | 3.5100 | 3.5900 | 3.3000 | 3.3000 | 3.3000 | 23,000 |
| 08 Mar 2024 | 3.1500 | 3.3200 | 2.8000 | 3.3200 | 3.3200 | 36,200 |
| 07 Mar 2024 | 3.0010 | 3.1400 | 3.0010 | 3.1400 | 3.1400 | 24,900 |
| 06 Mar 2024 | 3.0300 | 3.0880 | 2.9350 | 3.0000 | 3.0000 | 22,900 |
| 05 Mar 2024 | 3.0260 | 3.0300 | 2.7500 | 2.7500 | 2.7500 | 44,300 |
| 04 Mar 2024 | 2.4000 | 3.0650 | 2.4000 | 2.9400 | 2.9400 | 29,600 |
| 01 Mar 2024 | 2.8400 | 2.8400 | 2.7000 | 2.7370 | 2.7370 | 120,200 |
| 29 Feb 2024 | 2.8800 | 2.8800 | 2.8100 | 2.8100 | 2.8100 | 142,400 |
| 28 Feb 2024 | 3.0000 | 3.0100 | 2.7700 | 2.8000 | 2.8000 | 150,000 |
| 27 Feb 2024 | 2.7500 | 3.0550 | 2.7500 | 2.9100 | 2.9100 | 176,800 |
| 26 Feb 2024 | 2.7500 | 2.8700 | 2.7400 | 2.8130 | 2.8130 | 5,400 |
| 23 Feb 2024 | 2.5910 | 2.6140 | 2.5910 | 2.5960 | 2.5960 | 1,300 |
| 22 Feb 2024 | 2.5780 | 2.6150 | 2.4450 | 2.5790 | 2.5790 | 24,500 |
| 21 Feb 2024 | 2.5350 | 2.5350 | 2.5100 | 2.5100 | 2.5100 | 600 |
| 20 Feb 2024 | 2.5900 | 2.6100 | 2.5800 | 2.6100 | 2.6100 | 25,600 |
| 16 Feb 2024 | 2.4580 | 2.4580 | 2.4580 | 2.4580 | 2.4580 | 200 |
| 15 Feb 2024 | 2.1300 | 2.5500 | 2.1300 | 2.5140 | 2.5140 | 4,700 |
| 14 Feb 2024 | 2.4800 | 2.5140 | 2.4800 | 2.5100 | 2.5100 | 10,200 |
| 13 Feb 2024 | 2.4300 | 2.4300 | 2.3850 | 2.3850 | 2.3850 | 9,800 |
| 12 Feb 2024 | 2.3640 | 2.4840 | 2.3640 | 2.4300 | 2.4300 | 2,900 |
| 09 Feb 2024 | 2.3300 | 2.4200 | 2.3300 | 2.3750 | 2.3750 | 2,000 |
| 08 Feb 2024 | 2.2570 | 2.3300 | 2.2570 | 2.3300 | 2.3300 | 6,200 |
| 07 Feb 2024 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 800 |
| 06 Feb 2024 | 1.8000 | 2.1900 | 1.8000 | 2.1900 | 2.1900 | 44,400 |
| 05 Feb 2024 | 2.1600 | 2.1680 | 2.0800 | 2.0800 | 2.0800 | 30,700 |
| 02 Feb 2024 | 2.1800 | 2.2070 | 2.1800 | 2.2070 | 2.2070 | 37,200 |
| 01 Feb 2024 | 2.1700 | 2.2000 | 2.1500 | 2.2000 | 2.2000 | 11,400 |
| 31 Jan 2024 | 1.8300 | 2.2600 | 1.8300 | 2.2100 | 2.2100 | 29,300 |
| 30 Jan 2024 | 2.1600 | 2.3200 | 2.1600 | 2.3200 | 2.3200 | 122,900 |
| 29 Jan 2024 | 2.1060 | 2.1600 | 2.1060 | 2.1500 | 2.1500 | 53,000 |
| 26 Jan 2024 | 2.1500 | 2.1900 | 2.1100 | 2.1600 | 2.1600 | 20,100 |
| 25 Jan 2024 | 2.0960 | 2.1200 | 2.0960 | 2.1200 | 2.1200 | 15,100 |
| 24 Jan 2024 | 2.1900 | 2.1900 | 2.1370 | 2.1760 | 2.1760 | 5,100 |
| 23 Jan 2024 | 2.1600 | 2.1600 | 2.0200 | 2.0450 | 2.0450 | 15,000 |
| 22 Jan 2024 | 2.3000 | 2.3000 | 2.1800 | 2.2000 | 2.2000 | 5,000 |
| 19 Jan 2024 | 2.3650 | 2.4100 | 2.3200 | 2.3800 | 2.3800 | 8,800 |
| 18 Jan 2024 | 2.4500 | 2.4500 | 2.4100 | 2.4100 | 2.4100 | 7,100 |
| 17 Jan 2024 | 2.4500 | 2.5400 | 2.4500 | 2.5400 | 2.5400 | 3,600 |
| 16 Jan 2024 | 2.4000 | 2.4480 | 2.3700 | 2.4230 | 2.4230 | 4,600 |
| 12 Jan 2024 | 2.5720 | 2.5720 | 2.4000 | 2.4300 | 2.4300 | 11,000 |
| 11 Jan 2024 | 2.5500 | 2.6350 | 2.4600 | 2.4600 | 2.4600 | 11,300 |
| 10 Jan 2024 | 2.4020 | 2.4900 | 2.4020 | 2.4410 | 2.4410 | 3,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.