ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,277.51
      0.80%
      US Tech 100
      18,064.80
      0.02%
      Dow Jones
      38,686.32
      1.51%
      Brent Oil
      81.295
      0.00%
      Bitcoin
      67,733.82
      0.01%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started

        COP Casino Guichard Perrachon

        0.0396
        0.0029 (7.90%)
        May 31 2024 - Closed
        Realtime Data

        COP Historical Prices

        Date Close Change Change (%) Open High Low Volume
        May 31 2024 0.0396 0.0031 8.49% 0.0367 0.0396 0.0367 2,756,365
        May 30 2024 0.0365 -0.0002 -0.54% 0.0365 0.0379 0.0363 248,240
        May 29 2024 0.0367 -0.0015 -3.93% 0.0381 0.0381 0.0366 641,055
        May 28 2024 0.0382 -0.0015 -3.78% 0.0398 0.0398 0.0375 2,863,745
        May 27 2024 0.0397 0.0019 5.03% 0.0393 0.0403 0.0388 1,996,474
        May 24 2024 0.0378 0.0013 3.56% 0.0361 0.0378 0.0359 2,191,021
        May 23 2024 0.0365 -0.0015 -3.95% 0.0374 0.0374 0.0355 2,287,430
        May 22 2024 0.038 -0.001 -2.56% 0.039 0.0391 0.0376 1,508,738
        May 21 2024 0.039 0.0003 0.78% 0.0393 0.04 0.0381 2,160,063
        May 20 2024 0.0387 -0.0008 -2.03% 0.0395 0.0404 0.0382 1,576,670
        May 17 2024 0.0395 0.0022 5.90% 0.0379 0.04 0.0367 1,715,018
        May 16 2024 0.0373 -0.0004 -1.06% 0.0385 0.04 0.0363 2,920,995
        May 15 2024 0.0377 0.0037 10.88% 0.0365 0.0413 0.0361 10,686,155
        May 14 2024 0.034 0.0031 10.03% 0.0323 0.0374 0.0312 6,874,528
        May 13 2024 0.0309 -0.0001 -0.32% 0.031 0.0315 0.03 875,641
        May 10 2024 0.031 -0.0003 -0.96% 0.032 0.03285 0.03095 1,767,805
        May 09 2024 0.0313 -0.0001 -0.32% 0.0314 0.0317 0.0299 1,464,701
        May 08 2024 0.0314 -0.0006 -1.88% 0.0318 0.032 0.0312 1,096,333
        May 07 2024 0.032 0.0017 5.61% 0.0304 0.0322 0.0302 1,584,886
        May 06 2024 0.0303 -0.0008 -2.57% 0.032 0.0333 0.0297 1,358,977
        May 03 2024 0.0311 0.001 3.32% 0.0314 0.0319 0.0305 2,898,967
        May 02 2024 0.0301 0.0014 4.88% 0.02915 0.0302 0.029 1,220,561
        May 01 2024 0.0287 0.00 0.00% 0.0287 0.0287 0.0287 0.00
        Apr 30 2024 0.0287 0.0003 1.06% 0.0286 0.0287 0.0281 1,715,959
        Apr 29 2024 0.0284 0.00 0.00% 0.028 0.03 0.028 2,643,317
        Apr 26 2024 0.0284 -0.0002 -0.70% 0.0292 0.0295 0.0283 2,361,760
        Apr 25 2024 0.0286 -0.0014 -4.67% 0.0298 0.03 0.0285 1,136,250
        Apr 24 2024 0.03 0.00025 0.84% 0.0318 0.0318 0.0298 2,288,480
        Apr 23 2024 0.02975 0.00015 0.51% 0.03 0.0301 0.0296 2,199,809
        Apr 22 2024 0.0296 -0.00075 -2.47% 0.0307 0.0307 0.0281 2,665,911
        Apr 19 2024 0.03035 0.00235 8.39% 0.0287 0.0319 0.0283 3,706,252
        Apr 18 2024 0.028 -0.001 -3.45% 0.0295 0.0297 0.0272 2,669,304
        Apr 17 2024 0.029 0.0007 2.47% 0.0282 0.0291 0.0282 1,172,114
        Apr 16 2024 0.0283 -0.0012 -4.07% 0.0288 0.0288 0.0278 1,263,501
        Apr 15 2024 0.0295 -0.0028 -8.67% 0.0323 0.0323 0.0295 2,152,180
        Apr 12 2024 0.0323 -0.0008 -2.42% 0.0339 0.0353 0.0323 1,435,419
        Apr 11 2024 0.0331 -0.0019 -5.43% 0.034 0.0342 0.0322 1,075,261
        Apr 10 2024 0.035 -0.001 -2.78% 0.036 0.036 0.0334 1,778,822
        Apr 09 2024 0.036 -0.0014 -3.74% 0.0375 0.03775 0.0355 2,631,088
        Apr 08 2024 0.0374 -0.0009 -2.35% 0.0381 0.0381 0.0352 2,021,810
        Apr 05 2024 0.0383 -0.00015 -0.39% 0.0387 0.0388 0.0375 1,352,087
        Apr 04 2024 0.03845 -0.00105 -2.66% 0.0402 0.0402 0.0379 3,640,126
        Apr 03 2024 0.0395 -0.0038 -8.78% 0.0435 0.0442 0.0393 846,754
        Apr 02 2024 0.0433 0.0041 10.46% 0.042 0.0468 0.039 6,796,739
        Apr 01 2024 0.0392 0.00 0.00% 0.0392 0.0392 0.0392 0.00
        Mar 29 2024 0.0392 0.00 0.00% 0.0392 0.0392 0.0392 0.00
        Mar 28 2024 0.0392 -0.0664 -62.88% 0.0566 0.0566 0.0342 13,507,181
        Mar 27 2024 0.1056 0.00 0.00% 0.1056 0.1056 0.1056 0.00
        Mar 26 2024 0.1056 -0.1022 -49.18% 0.1586 0.1586 0.0915 832,799
        Mar 25 2024 0.2078 -0.34345 -62.30% 0.4418 0.53975 0.1913 378,915
        Mar 22 2024 0.55125 -0.01275 -2.26% 0.55725 0.5585 0.54825 28,538
        Mar 21 2024 0.564 0.001 0.18% 0.5525 0.564 0.5525 6,571
        Mar 20 2024 0.563 -0.031 -5.22% 0.563 0.563 0.563 4,000
        Mar 19 2024 0.594 -0.02475 -4.00% 0.586 0.594 0.586 116
        Mar 18 2024 0.61875 -0.00525 -0.84% 0.61875 0.61875 0.61875 2,263
        Mar 15 2024 0.624 -0.0055 -0.87% 0.624 0.624 0.624 4,504
        Mar 14 2024 0.6295 0.04 6.79% 0.592 0.6315 0.592 7,428
        Mar 13 2024 0.5895 0.044 8.07% 0.5515 0.5895 0.5425 4,800
        Mar 12 2024 0.5455 0.0225 4.30% 0.5595 0.5595 0.5455 12,785
        Mar 11 2024 0.523 0.00 0.00% 0.523 0.523 0.523 0.00
        Mar 08 2024 0.523 -0.0015 -0.29% 0.505 0.523 0.505 1,383
        Mar 07 2024 0.5245 -0.0335 -6.00% 0.533 0.533 0.5245 269
        Mar 06 2024 0.558 0.056 11.16% 0.529 0.558 0.529 13,625
        Mar 05 2024 0.502 0.0172 3.55% 0.5075 0.5075 0.502 1,311
        Mar 04 2024 0.4848 0.0412 9.29% 0.4984 0.515 0.4848 5,009

        Your Recent History

        AQEU
        COP
        Casino Guichard Perrachon
        USOTC
        AHLGS
        RSE Archive (GM)
        BIT
        F38573
        Vontobel Financial Produ...
        ASX
        TCLSSJ
        USOTC
        NLFKF
        Nilfisk Holdings AS (GM)
        EU
        BE6339449140
        Flemish Community Domest...
        NASDAQ
        KRNLW
        Kernel
        Delayed Upgrade Clock