Skip to main content

Coeptis Therapeutics Hldgs Inc (NQ: COEP )

0.1955 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2024 0.1977 0.1999 0.1800 0.1955 913,359 -0.00(-2.05%)
Dec 04, 2024 0.2270 0.2300 0.1927 0.1996 1,698,303 -0.04(-16.24%)
Dec 03, 2024 0.2000 0.2444 0.1942 0.2383 3,614,146 +0.04(+17.50%)
Dec 02, 2024 0.2051 0.2070 0.2001 0.2028 148,849 +0.00(+1.40%)
Nov 29, 2024 0.1950 0.2070 0.1950 0.2000 133,291 +0.00(+2.04%)
Nov 27, 2024 0.1930 0.2072 0.1930 0.1960 67,890 +0.00(+1.71%)
Nov 26, 2024 0.1975 0.2071 0.1912 0.1927 203,898 -0.00(-2.43%)
Nov 25, 2024 0.1930 0.2072 0.1899 0.1975 204,822 +0.00(+1.49%)
Nov 22, 2024 0.1900 0.2064 0.1900 0.1946 274,453 +0.00(+2.47%)
Nov 21, 2024 0.1917 0.1950 0.1878 0.1899 267,691 -0.00(-1.96%)
Nov 20, 2024 0.1917 0.1998 0.1900 0.1937 78,588 -0.00(-0.51%)
Nov 19, 2024 0.1903 0.2040 0.1903 0.1947 128,589 -0.00(-0.66%)
Nov 18, 2024 0.2100 0.2100 0.1950 0.1960 130,317 -0.00(-1.51%)
Nov 15, 2024 0.2010 0.2099 0.1905 0.1990 59,360 -0.01(-3.16%)
Nov 14, 2024 0.2060 0.2099 0.1900 0.2055 78,052 +0.01(+6.70%)
Nov 13, 2024 0.2040 0.2098 0.1926 0.1926 62,382 -0.01(-5.12%)
Nov 12, 2024 0.2010 0.2100 0.1925 0.2030 35,408 +0.00(+1.00%)
Nov 11, 2024 0.1920 0.2113 0.1920 0.2010 51,236 +0.00(+0.00%)
Nov 08, 2024 0.2008 0.2115 0.1920 0.2010 106,826 -0.01(-2.90%)
Nov 07, 2024 0.2200 0.2200 0.1825 0.2070 1,102,000 -0.00(-0.38%)
Nov 06, 2024 0.1900 0.2081 0.1950 0.2078 81,527 +0.01(+3.38%)
Nov 05, 2024 0.1950 0.2100 0.1950 0.2010 96,230 +0.00(+0.50%)
Nov 04, 2024 0.2000 0.2100 0.1908 0.2000 111,708 +0.00(+1.01%)
Nov 01, 2024 0.1950 0.2220 0.1918 0.1980 264,624 -0.00(-1.00%)
Oct 31, 2024 0.2111 0.2200 0.1950 0.2000 159,224 -0.01(-4.26%)
Oct 30, 2024 0.2070 0.2200 0.2006 0.2089 82,704 +0.00(+0.92%)
Oct 29, 2024 0.2010 0.2200 0.2010 0.2070 33,228 -0.00(-0.48%)
Oct 28, 2024 0.1970 0.2250 0.1970 0.2080 69,156 +0.00(+0.24%)
Oct 25, 2024 0.2142 0.2300 0.2000 0.2075 238,566 -0.00(-1.66%)
Oct 24, 2024 0.2300 0.2300 0.2034 0.2110 1,011,204 -0.02(-6.64%)
Oct 23, 2024 0.2300 0.2359 0.2150 0.2260 314,391 -0.00(-1.27%)
Oct 22, 2024 0.2220 0.2410 0.2000 0.2289 893,314 +0.01(+3.11%)
Oct 21, 2024 0.2147 0.2300 0.2001 0.2220 518,529 +0.01(+6.02%)
Oct 18, 2024 0.1940 0.2097 0.1940 0.2094 340,965 +0.01(+5.23%)
Oct 17, 2024 0.1910 0.2000 0.1910 0.1990 193,688 +0.00(+0.20%)
Oct 16, 2024 0.1940 0.2100 0.1931 0.1986 374,317 -0.00(-1.19%)
Oct 15, 2024 0.2050 0.2099 0.1951 0.2010 388,365 -0.00(-1.28%)
Oct 14, 2024 0.1750 0.2065 0.1750 0.2036 663,631 +0.02(+13.74%)
Oct 11, 2024 0.1800 0.1830 0.1751 0.1790 595,818 +0.00(+2.29%)
Oct 10, 2024 0.1760 0.1788 0.1712 0.1750 377,460 -0.00(-1.52%)
Oct 09, 2024 0.1700 0.1900 0.1690 0.1777 405,936 +0.01(+4.35%)
Oct 08, 2024 0.1695 0.1730 0.1650 0.1703 391,267 +0.00(+0.47%)
Oct 07, 2024 0.1700 0.1710 0.1668 0.1695 186,314 -0.00(-1.97%)
Oct 04, 2024 0.1650 0.1730 0.1640 0.1729 578,159 +0.01(+4.79%)
Oct 03, 2024 0.1649 0.1758 0.1646 0.1650 285,747 +0.00(+0.06%)
Oct 02, 2024 0.1670 0.1700 0.1600 0.1649 280,171 -0.00(-1.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.