tiprankstipranks
Trending News
More News >
Ether Capital Corp (DTSRF)
:DTSRF
US Market

Ether Capital (DTSRF) Historical Prices

Compare
33 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 09, 2025
3.57
3.57
3.57
3.57
3.57
+0.17%
1,000
0.98
Jul 08, 2025
3.48
3.57
3.48
3.57
3.57
0.00%
0
0.00
Jul 07, 2025
3.48
3.57
3.48
3.57
3.57
0.00%
0
0.00
Jul 03, 2025
3.48
3.57
3.48
3.57
3.57
+1.19%
12,200
14.70
Jul 02, 2025
3.53
3.53
3.53
3.53
3.53
+4.32%
7,600
10.71
Jun 30, 2025
3.38
3.38
3.38
3.38
3.38
+0.15%
5,956
9.68
Jun 27, 2025
3.30
3.38
3.30
3.38
3.38
0.00%
0
0.00
Jun 26, 2025
3.30
3.38
3.30
3.38
3.38
0.00%
0
0.00
Jun 25, 2025
3.30
3.38
3.30
3.38
3.38
0.00%
0
0.00
Jun 24, 2025
3.30
3.38
3.30
3.38
3.38
0.00%
0
0.00
Jun 23, 2025
3.30
3.38
3.30
3.38
3.38
0.00%
0
0.00
Jun 20, 2025
3.30
3.38
3.30
3.38
3.38
-6.12%
3,260
5.79
Jun 16, 2025
3.54
3.60
3.53
3.60
3.60
+4.20%
1,461
2.71
Jun 13, 2025
3.45
3.45
3.45
3.45
3.45
-8.00%
7,800
18.74
Jun 12, 2025
3.75
3.75
3.75
3.75
3.75
0.00%
0
0.00
Jun 11, 2025
3.75
3.75
3.75
3.75
3.75
0.00%
100
0.24
Jun 10, 2025
3.75
3.75
3.75
3.75
3.75
+10.59%
8,443
30.08
Jun 06, 2025
3.39
3.39
3.39
3.39
3.39
-5.15%
600
2.21
Jun 03, 2025
3.50
3.58
3.50
3.58
3.58
+2.35%
3,200
14.52
Jun 02, 2025
3.49
3.49
3.49
3.49
3.49
0.00%
0
0.00
May 30, 2025
3.49
3.49
3.49
3.49
3.49
0.00%
0
0.00
May 29, 2025
3.49
3.49
3.49
3.49
3.49
0.00%
0
0.00
May 28, 2025
3.49
3.49
3.49
3.49
3.49
0.00%
0
0.00
May 27, 2025
3.49
3.49
3.49
3.49
3.49
0.00%
0
0.00
May 23, 2025
3.49
3.49
3.49
3.49
3.49
+3.93%
2,250
12.19
May 22, 2025
3.36
3.36
3.36
3.36
3.36
0.00%
0
0.00
May 21, 2025
3.36
3.36
3.36
3.36
3.36
0.00%
0
0.00
May 20, 2025
3.36
3.36
3.36
3.36
3.36
+3.42%
3,391
25.92
May 19, 2025
3.30
3.30
3.25
3.25
3.25
+31.26%
3,905
56.74
May 16, 2025
2.48
2.48
2.48
2.48
2.48
0.00%
0
0.00
May 15, 2025
2.48
2.48
2.48
2.48
2.48
0.00%
0
0.00
May 14, 2025
2.48
2.48
2.48
2.48
2.48
0.00%
0
0.00
May 13, 2025
2.48
2.48
2.48
2.48
2.48
0.00%
0
0.00
May 12, 2025
2.48
2.48
2.48
2.48
2.48
0.00%
0
0.00
May 09, 2025
2.48
2.48
2.48
2.48
2.48
0.00%
0
0.00
May 08, 2025
2.48
2.48
2.48
2.48
2.48
0.00%
0
0.00
May 07, 2025
2.48
2.48
2.48
2.48
2.48
+12.55%
150
2.26
May 06, 2025
2.20
2.20
2.20
2.20
2.20
-12.59%
200
3.16
May 05, 2025
2.52
2.52
2.52
2.52
2.52
0.00%
0
0.00
May 02, 2025
2.52
2.52
2.52
2.52
2.52
+13.33%
106
1.12
May 01, 2025
2.22
2.22
2.22
2.22
2.22
0.00%
0
0.00
Apr 30, 2025
2.22
2.22
2.22
2.22
2.22
0.00%
0
0.00
Apr 29, 2025
2.22
2.22
2.22
2.22
2.22
0.00%
0
0.00
Apr 28, 2025
2.22
2.22
2.22
2.22
2.22
0.00%
0
0.00
Apr 25, 2025
2.22
2.22
2.22
2.22
2.22
0.00%
0
0.00
Apr 24, 2025
2.22
2.22
2.22
2.22
2.22
0.00%
0
0.00
Apr 23, 2025
2.22
2.22
2.22
2.22
2.22
0.00%
0
0.00
Apr 22, 2025
2.22
2.22
2.22
2.22
2.22
0.00%
0
0.00
Apr 21, 2025
2.22
2.22
2.22
2.22
2.22
0.00%
0
0.00
Apr 17, 2025
2.22
2.22
2.22
2.22
2.22
0.00%
0
0.00
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis