Purpose Ether Staking Corp Historical Data - ETHC.B | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

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

Get Started

Home
Investing
ETFs
Canada
NEO
Purpose Ether Staking Corp (ETHC.B)
Purpose Ether Staking Corp (ETHC.B) Historical

Purpose Ether Staking Corp (ETHC.B)

6.33

0.28

(4.63%)

Closed January 14 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1736892000	6.33	0.28	4.63	6.21	6.4	6.21	8070
1736805600	6.05	-0.37	-5.76	6.4	6.4	5.93	22980
1736546400	6.42	0.22	3.55	6.32	6.55	6.32	29876
1736460000	6.2	-0.24	-3.73	6.29	6.57	6.2	34620
1736373600	6.44	-0.22	-3.30	6.64	6.64	6.32	36531
1736287200	6.66	-0.59	-8.14	7.04	7.04	6.61	25595
1736200800	7.25	0.13	1.83	7.12	7.4	7.12	10363
1735941600	7.12	0.27	3.94	6.85	7.2	6.85	47974
1735855200	6.85	0.3	4.58	6.88	6.9	6.74	11060
1735682400	6.55	-0.13	-1.95	6.72	6.74	6.55	10701
1735596000	6.68	0.1	1.52	6.53	6.7	6.5	132175
1735336800	6.58	-0.31	-4.50	6.81	6.81	6.57	2389
1735066800	6.89	0.15	2.23	6.67	6.9	6.67	11916
1734991200	6.74	0	0.00	6.7	6.74	6.45	20857
1734732000	6.74	0.06	0.90	6.79	6.94	6.55	42566
1734645600	6.68	-0.65	-8.87	7.34	7.34	6.5599999	30339
1734559200	7.33	-0.49	-6.27	7.7	7.7	7.19	46551
1734472800	7.82	-0.12	-1.51	7.8	7.93	7.65	217322
1734386400	7.94	0.35	4.61	7.7	8	7.63	176320
1734127200	7.59	0.03	0.40	7.54	7.71	7.5	29393
1734040800	7.56	0.14	1.89	7.81	7.81	7.56	17439
1733954400	7.42	0.32	4.51	7.34	7.46	7.29	28973
1733868000	7.1	-0.23	-3.14	7.25	7.25	6.82	25370
1733781600	7.33	-0.47	-6.03	7.6	7.6	7.21	38508
1733522400	7.8	0.52	7.14	7.47	7.9	7.47	67727
1733436180	7.28	-0.13	-1.75	7.5	7.57	7.28	28158
1733349600	7.41	0.47	6.77	7.1	7.49	7.1	87367
1733263200	6.94	0.03	0.43	6.89	6.94	6.85	21539
1733176800	6.91	0.14	2.07	6.9	7.07	6.84	271423
1732917600	6.77	0.04	0.59	6.9	6.94	6.77	20237
1732831200	6.73	-0.17	-2.46	6.69	6.91	6.68	38618
1732744800	6.9	0.57	9.00	6.35	6.99	5.9	384728
1732658400	6.33	-0.13	-2.01	6.35	6.46	6.26	261873
1732572000	6.46	0.17	2.70	6.43	6.78	6.42	289175
1732312800	6.29	0.02	0.32	6.35	6.45	6.2699999	20863
1732226460	6.2699999	0.36	6.09	6.33	6.42	6.21	508137
1732140000	5.91	0.01	0.17	5.92	6	5.8	40045
1732053600	5.9	-0.17	-2.80	6.0199999	6.0199999	5.9	16326
1731967200	6.07	0.12	2.02	5.9	6.13	5.86	70605
1731708000	5.95	-0.03	-0.50	5.99	5.99	5.79	53284
1731621600	5.98	0.04	0.67	5.94	6.08	5.7	87245
1731535200	5.94	-0.33	-5.26	6.29	6.37	5.94	92240
1731448800	6.2699999	-0.02	-0.32	6.3	6.3	6.16	60319
1731362400	6.29	0.73	13.13	5.9	6.47	5.89	172611
1731103200	5.5599999	0.18	3.35	5.55	5.64	5.47	43876
1731016800	5.38	0.26	5.08	5.4	5.53	5.26	83784
1730930400	5.12	0.62	13.78	4.6	5.13	4.6	85379
1730844000	4.5	-0.1	-2.17	4.69	4.71	4.5	11838
1730757600	4.6	-0.21	-4.37	4.63	4.63	4.57	9571
1730494800	4.8099999	0	0.00	4.74	4.85	4.74	6541
1730408400	4.8099999	-0.23	-4.56	4.92	4.97	4.8	480
1730322240	5.04	0.17	3.49	5.07	5.22	5.04	9101
1730235600	4.87	0.23	4.96	4.85	5.14	4.85	31141
1730149200	4.64	-0.07	-1.49	4.75	4.8099999	4.64	6181
1729890000	4.71	-0.04	-0.84	4.8099999	4.87	4.66	2771
1729803600	4.75	0.08	1.71	4.76	4.8099999	4.75	4000
1729717200	4.67	-0.3	-6.04	4.93	4.93	4.67	12783
1729630800	4.97	-0.08	-1.58	4.9	4.97	4.9	5444
1729544400	5.05	0.07	1.41	5	5.08	5	14289
1729285200	4.98	0.07	1.43	4.99	5.03	4.98	18397
1729198980	4.91	-0.03	-0.61	4.85	4.92	4.85	2796
1729112400	4.94	0.04	0.82	4.9	4.96	4.9	4743

Purpose Ether Staking

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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