Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
COVALUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15 2024 | 0.00189 | 0.00012 | 6.78% | 0.00177 | 0.00195 | 0.00164 | 15,345,778.00 |
| Aug 14 2024 | 0.00177 | -0.00076 | -30.04% | 0.00253 | 0.00272 | 0.0016 | 24,803,808.00 |
| Aug 13 2024 | 0.00253 | 0.00025 | 10.96% | 0.00235 | 0.00265 | 0.00224 | 4,253,721.00 |
| Aug 12 2024 | 0.00228 | -0.00014 | -5.79% | 0.00244 | 0.0027 | 0.00198 | 10,990,111.00 |
| Aug 11 2024 | 0.00242 | -0.00013 | -5.10% | 0.00255 | 0.00289 | 0.00237 | 4,529,576.00 |
| Aug 10 2024 | 0.00255 | -0.0001 | -3.77% | 0.00265 | 0.00304 | 0.00202 | 17,262,902.00 |
| Aug 09 2024 | 0.00265 | -0.00014 | -5.02% | 0.00279 | 0.00322 | 0.0024 | 7,810,544.00 |
| Aug 08 2024 | 0.00279 | -0.0001 | -3.46% | 0.00289 | 0.00304 | 0.00254 | 6,421,934.00 |
| Aug 07 2024 | 0.00289 | 0.00007 | 2.48% | 0.00282 | 0.00312 | 0.00257 | 6,461,077.00 |
| Aug 06 2024 | 0.00282 | -0.00034 | -10.76% | 0.00316 | 0.00329 | 0.00245 | 9,165,996.00 |
| Aug 05 2024 | 0.00316 | 0.00029 | 10.10% | 0.008995 | 0.009589 | 0.00217 | 9,095,913.00 |
| Aug 04 2024 | 0.00287 | -0.00063 | -18.00% | 0.0035 | 0.0035 | 0.00273 | 6,589,360.00 |
| Aug 03 2024 | 0.0035 | 0.00043 | 14.01% | 0.00307 | 0.0035 | 0.0027 | 14,225,300.00 |
| Aug 02 2024 | 0.00307 | 0.00001 | 0.33% | 0.00306 | 0.0036 | 0.00288 | 7,145,030.00 |
| Aug 01 2024 | 0.00306 | 0.00029 | 10.47% | 0.00277 | 0.00348 | 0.00261 | 3,168,437.00 |
| Jul 31 2024 | 0.00277 | -0.00041 | -12.89% | 0.00307 | 0.0032 | 0.00273 | 6,151,186.00 |
| Jul 30 2024 | 0.00318 | -0.0002 | -5.92% | 0.00338 | 0.00364 | 0.00318 | 4,407,754.00 |
| Jul 29 2024 | 0.00338 | 0.00013 | 4.00% | 0.00325 | 0.00361 | 0.00324 | 4,898,193.00 |
| Jul 28 2024 | 0.00325 | 0.00012 | 3.83% | 0.00313 | 0.00329 | 0.00299 | 1,523,893.00 |
| Jul 27 2024 | 0.00313 | -0.00032 | -9.28% | 0.00344 | 0.00345 | 0.00302 | 4,146,050.00 |
| Jul 26 2024 | 0.00345 | 0.00021 | 6.48% | 0.0032 | 0.00359 | 0.0027 | 11,469,835.00 |
| Jul 25 2024 | 0.00324 | -0.00034 | -9.50% | 0.00353 | 0.0036 | 0.00273 | 9,847,340.00 |
| Jul 24 2024 | 0.00358 | -0.00036 | -9.14% | 0.00394 | 0.0042 | 0.00289 | 22,773,048.00 |
| Jul 23 2024 | 0.00394 | -0.00011 | -2.72% | 0.00405 | 0.00476 | 0.00341 | 36,440,074.00 |
| Jul 22 2024 | 0.00405 | -0.00233 | -36.52% | 0.00635 | 0.00638 | 0.00347 | 22,072,232.00 |
| Jul 21 2024 | 0.00638 | 0.00013 | 2.08% | 0.00625 | 0.00652 | 0.00584 | 12,881,818.00 |
| Jul 20 2024 | 0.00625 | -0.00046 | -6.86% | 0.00671 | 0.00672 | 0.00592 | 21,576,948.00 |
| Jul 19 2024 | 0.00671 | -0.00076 | -10.17% | 0.00746 | 0.00748 | 0.00657 | 13,403,651.00 |
| Jul 18 2024 | 0.00747 | 0.0002 | 2.75% | 0.00727 | 0.00764 | 0.00721 | 3,880,410.00 |
| Jul 17 2024 | 0.00727 | -0.00073 | -9.13% | 0.008 | 0.00845 | 0.00718 | 2,470,457.00 |
| Jul 16 2024 | 0.008 | 0.00006 | 0.76% | 0.00794 | 0.00834 | 0.00747 | 2,690,288.00 |
| Jul 15 2024 | 0.00794 | 0.00046 | 6.15% | 0.00743 | 0.00796 | 0.00737 | 4,098,134.00 |
| Jul 14 2024 | 0.00748 | 0.0003 | 4.18% | 0.00718 | 0.00755 | 0.00709 | 2,242,375.00 |
| Jul 13 2024 | 0.00718 | 0.00003 | 0.42% | 0.00715 | 0.0073 | 0.00707 | 2,261,411.00 |
| Jul 12 2024 | 0.00715 | 0.00015 | 2.14% | 0.007 | 0.00722 | 0.00695 | 2,716,330.00 |
| Jul 11 2024 | 0.007 | -0.00024 | -3.31% | 0.00724 | 0.00732 | 0.00692 | 2,653,280.00 |
| Jul 10 2024 | 0.00724 | -0.00002 | -0.28% | 0.00726 | 0.00764 | 0.00707 | 3,009,308.00 |
| Jul 09 2024 | 0.00726 | 0.00007 | 0.97% | 0.0072 | 0.00759 | 0.00711 | 3,228,963.00 |
| Jul 08 2024 | 0.00719 | 0.00012 | 1.70% | 0.00702 | 0.00751 | 0.00684 | 3,319,035.00 |
| Jul 07 2024 | 0.00707 | -0.0005 | -6.61% | 0.00761 | 0.00778 | 0.00704 | 2,525,847.00 |
| Jul 06 2024 | 0.00757 | 0.00057 | 8.14% | 0.007 | 0.00774 | 0.00699 | 4,063,564.00 |
| Jul 05 2024 | 0.007 | -0.00045 | -6.04% | 0.00745 | 0.00745 | 0.00648 | 4,979,941.00 |
| Jul 04 2024 | 0.00745 | -0.00033 | -4.24% | 0.00778 | 0.0084 | 0.00745 | 5,983,197.00 |
| Jul 03 2024 | 0.00778 | -0.00024 | -2.99% | 0.00802 | 0.00806 | 0.0074 | 4,817,163.00 |
| Jul 02 2024 | 0.00802 | -0.00006 | -0.74% | 0.00808 | 0.00833 | 0.00766 | 3,213,592.00 |
| Jul 01 2024 | 0.00808 | -0.00057 | -6.59% | 0.008995 | 0.009589 | 0.00795 | 3,295,556.00 |
| Jun 30 2024 | 0.00865 | 0.00017 | 2.00% | 0.00848 | 0.00866 | 0.00835 | 2,375,510.00 |
| Jun 29 2024 | 0.00848 | -0.00038 | -4.29% | 0.00886 | 0.00921 | 0.00837 | 4,030,868.00 |
| Jun 28 2024 | 0.00886 | -0.00061 | -6.44% | 0.00947 | 0.00947 | 0.00875 | 3,568,967.00 |
| Jun 27 2024 | 0.00947 | -0.00063 | -6.24% | 0.0101 | 0.01013 | 0.00926 | 7,828,408.00 |
| Jun 26 2024 | 0.0101 | 0.00105 | 11.60% | 0.00913 | 0.01101 | 0.0087 | 7,740,551.00 |
| Jun 25 2024 | 0.00905 | -0.00023 | -2.48% | 0.00928 | 0.0108 | 0.00905 | 7,419,520.00 |
| Jun 24 2024 | 0.00928 | 0.00216 | 30.34% | 0.00712 | 0.01049 | 0.00702 | 11,612,125.00 |
| Jun 23 2024 | 0.00712 | -0.00062 | -8.01% | 0.00774 | 0.008 | 0.00711 | 3,737,191.00 |
| Jun 22 2024 | 0.00774 | -0.00054 | -6.52% | 0.00828 | 0.00865 | 0.00733 | 9,029,457.00 |
| Jun 21 2024 | 0.00828 | 0.00086 | 11.59% | 0.00742 | 0.00922 | 0.00701 | 8,984,156.00 |
| Jun 20 2024 | 0.00742 | -0.00193 | -20.64% | 0.00935 | 0.00981 | 0.00685 | 9,880,771.00 |
| Jun 19 2024 | 0.00935 | -0.00241 | -20.49% | 0.01176 | 0.01176 | 0.00916 | 10,827,498.00 |
| Jun 18 2024 | 0.01176 | -0.0063 | -34.88% | 0.01806 | 0.01817 | 0.01163 | 4,618,861.00 |
| Jun 17 2024 | 0.01806 | -0.00157 | -8.00% | 0.01961 | 0.01993 | 0.017578 | 2,829,531.00 |
| Jun 16 2024 | 0.01963 | 0.00091 | 4.86% | 0.01872 | 0.01983 | 0.01838 | 950,929.00 |
| Jun 15 2024 | 0.01872 | 0.00006 | 0.32% | 0.01866 | 0.01907 | 0.01829 | 603,530.00 |
| Jun 14 2024 | 0.01866 | -0.00035 | -1.84% | 0.01901 | 0.01929 | 0.01826 | 855,024.00 |
| Jun 13 2024 | 0.01901 | -0.00117 | -5.80% | 0.02018 | 0.02042 | 0.0086 | 744,105.00 |
| Jun 12 2024 | 0.02018 | -0.00006 | -0.30% | 0.02024 | 0.02084 | 0.01963 | 1,157,443.00 |
| Jun 11 2024 | 0.02024 | -0.00012 | -0.59% | 0.02036 | 0.02058 | 0.01931 | 1,771,659.00 |
| Jun 10 2024 | 0.02036 | -0.00143 | -6.56% | 0.02186 | 0.02186 | 0.02012 | 2,371,798.00 |
| Jun 09 2024 | 0.02179 | 0.00195 | 9.83% | 0.01984 | 0.02227 | 0.01984 | 1,069,796.00 |
| Jun 08 2024 | 0.01984 | -0.00097 | -4.66% | 0.02081 | 0.02175 | 0.01935 | 2,533,064.00 |
| Jun 07 2024 | 0.02081 | -0.00133 | -6.01% | 0.02214 | 0.02246 | 0.02011 | 1,180,769.00 |
| Jun 06 2024 | 0.02214 | -0.00025 | -1.12% | 0.02239 | 0.02262 | 0.02173 | 1,159,229.00 |
| Jun 05 2024 | 0.02239 | -0.00002 | -0.09% | 0.008995 | 0.02259 | 0.008505 | 2,483,896.00 |
| Jun 04 2024 | 0.02241 | 0.00054 | 2.47% | 0.02187 | 0.02255 | 0.02129 | 657,452.00 |
| Jun 03 2024 | 0.02187 | -0.00069 | -3.06% | 0.02261 | 0.02267 | 0.0215 | 1,953,555.00 |
| Jun 02 2024 | 0.02256 | 0.00104 | 4.83% | 0.02152 | 0.02351 | 0.02143 | 1,945,887.00 |
| Jun 01 2024 | 0.02152 | 0.00022 | 1.03% | 0.02115 | 0.02168 | 0.02101 | 1,050,918.00 |
| May 31 2024 | 0.0213 | -0.00018 | -0.84% | 0.02148 | 0.02255 | 0.02114 | 997,362.00 |
| May 30 2024 | 0.02148 | -0.00019 | -0.88% | 0.02167 | 0.02216 | 0.02111 | 777,679.00 |
| May 29 2024 | 0.02167 | -0.00064 | -2.87% | 0.02231 | 0.02291 | 0.02145 | 852,072.00 |
| May 28 2024 | 0.02231 | -0.00073 | -3.17% | 0.02304 | 0.0233 | 0.02228 | 717,770.00 |
| May 27 2024 | 0.02304 | 0.00034 | 1.50% | 0.02269 | 0.02405 | 0.02268 | 2,239,500.00 |
| May 26 2024 | 0.0227 | -0.00053 | -2.28% | 0.02323 | 0.02339 | 0.02268 | 847,407.00 |
| May 25 2024 | 0.02323 | -0.00013 | -0.56% | 0.02336 | 0.02338 | 0.02277 | 793,612.00 |
| May 24 2024 | 0.02336 | -0.00063 | -2.63% | 0.02399 | 0.0242 | 0.02272 | 2,451,346.00 |
| May 23 2024 | 0.02399 | 0.00124 | 5.45% | 0.02275 | 0.02434 | 0.02257 | 3,412,784.00 |
| May 22 2024 | 0.02275 | -0.00084 | -3.56% | 0.02373 | 0.02382 | 0.02227 | 1,525,521.00 |
| May 21 2024 | 0.02359 | -0.00034 | -1.42% | 0.02393 | 0.02461 | 0.02336 | 1,579,549.00 |
| May 20 2024 | 0.02393 | 0.00127 | 5.60% | 0.02267 | 0.02423 | 0.02233 | 2,326,467.00 |
| May 19 2024 | 0.02266 | -0.00101 | -4.27% | 0.02367 | 0.0238 | 0.02249 | 930,663.00 |
| May 18 2024 | 0.02367 | 0.00058 | 2.51% | 0.02309 | 0.0245 | 0.02301 | 1,304,812.00 |
