Cleo Diagnostics Ltd Historical Data - COV

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.055	12.5	0.44	0.53	0.375	310837	0.47626111	DE
4	0.135	37.5	0.36	0.53	0.345	153372	0.43883545	DE
12	0.14	39.4366197183	0.355	0.53	0.335	96529	0.39987411	DE
26	0.06	13.7931034483	0.435	0.53	0.325	95294	0.38642821	DE
52	0.315	175	0.18	0.53	0.16	159106	0.34361108	DE
156	0.265	115.217391304	0.23	0.53	0.14	147157	0.30263355	DE
260	0.265	115.217391304	0.23	0.53	0.14	147157	0.30263355	DE

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1739942100	0.4975	-0.0175	-3.40	0.52	0.52	0.485	439842
1739855700	0.515	0.04	8.42	0.5	0.53	0.5	534929
1739769300	0.475	0.035	7.95	0.45	0.5	0.445	595650
1739510100	0.44	0.0225	5.39	0.43	0.44	0.405	205981
1739423700	0.4175	-0.0025	-0.60	0.43	0.43	0.4099999	103361
1739337300	0.42	0.02	5.00	0.44	0.44	0.375	114265
1739250900	0.4	-0.005	-1.23	0.4099999	0.43	0.4	201362
1739164500	0.405	-0.005	-1.22	0.45	0.45	0.4	333853
1738905300	0.4099999	0.0499999	13.89	0.36	0.45	0.35	537819
1738818900	0.36	-0.005	-1.37	0.36	0.36	0.36	2240
1738732500	0.365	0.01	2.82	0.355	0.365	0.355	56348
1738646100	0.355	0	0.00	0.355	0.355	0.3449999	13452
1738559700	0.355	0	0.00	0.355	0.355	0.35	3991
1738300500	0.355	0	0.00	0.355	0.355	0.355	3310
1738214100	0.355	0.0100001	2.90	0.355	0.355	0.355	1847
1738127700	0.3449999	-0.015	-4.17	0.36	0.36	0.3449999	36325
1738041300	0.36	0.005	1.41	0.36	0.36	0.3449999	64185
1737695700	0.355	0	0.00	0.35	0.36	0.3449999	49324
1737609300	0.355	0.005	1.43	0.355	0.365	0.355	50502
1737522900	0.35	-0.01	-2.78	0.36	0.36	0.35	5322
1737436500	0.36	0	0.00	0.36	0.36	0.36	6591
1737350100	0.36	0.0150001	4.35	0.36	0.36	0.36	12567
1737090900	0.3449999	-0.005	-1.43	0.35	0.36	0.3449999	33006
1737004500	0.35	0.0025001	0.72	0.35	0.35	0.34	27885
1736918100	0.3474999	0.0025	0.72	0.36	0.36	0.3474999	225074
1736831700	0.3449999	0.0049999	1.47	0.35	0.355	0.335	55100
1736745300	0.34	-0.01	-2.86	0.35	0.35	0.34	7409
1736486100	0.35	-0.015	-4.11	0.35	0.3525	0.34	67864
1736399700	0.365	0	0.00	0.36	0.365	0.36	24072
1736313300	0.365	0.0200001	5.80	0.365	0.365	0.365	276
1736226900	0.3449999	-0.005	-1.43	0.3449999	0.3449999	0.3449999	3750
1736140500	0.35	-0.01	-2.78	0.35	0.355	0.35	20869
1735881300	0.36	0.005	1.41	0.36	0.36	0.35	35485
1735794900	0.355	0	0.00	0.365	0.365	0.35	153153
1735617660	0.355	-0.005	-1.39	0.365	0.365	0.355	10093
1735535700	0.36	0.005	1.41	0.365	0.365	0.36	18108
1735276500	0.355	0	0.00	0.355	0.355	0.355	4777
1735014060	0.355	-0.01	-2.74	0.36	0.36	0.355	72867
1734930900	0.365	0	0.00	0.365	0.365	0.365	1917
1734671700	0.365	0.005	1.39	0.36	0.365	0.355	16473
1734585300	0.36	0	0.00	0.365	0.365	0.35	310775
1734498900	0.36	0	0.00	0.36	0.36	0.355	25598
1734412500	0.36	0	0.00	0.365	0.365	0.36	384235
1734326100	0.36	-0.005	-1.37	0.36	0.365	0.35	59878
1734066900	0.365	0.005	1.39	0.355	0.365	0.355	12601
1733980500	0.36	0	0.00	0.355	0.36	0.355	35424
1733894100	0.36	0	0.00	0.355	0.36	0.355	31805
1733807700	0.36	0.01	2.86	0.355	0.365	0.355	106125
1733721300	0.35	0	0.00	0.34	0.35	0.34	58549
1733462100	0.35	0	0.00	0.35	0.35	0.34	49713
1733375700	0.35	-0.005	-1.41	0.35	0.35	0.35	60000
1733289300	0.355	-0.005	-1.39	0.35	0.355	0.35	20868
1733202900	0.36	0.02	5.88	0.35	0.365	0.35	240383
1733116500	0.34	0	0.00	0.35	0.35	0.34	20693
1732857300	0.34	0	0.00	0.34	0.34	0.34	20000
1732770900	0.34	0	0.00	0.34	0.35	0.335	106253
1732684500	0.34	-0.01	-2.86	0.355	0.36	0.34	151348
1732598100	0.35	0	0.00	0.35	0.3525	0.35	12071
1732511700	0.35	0	0.00	0.355	0.355	0.3449999	25633
1732252500	0.35	0.0050001	1.45	0.3449999	0.35	0.3449999	13556
1732166100	0.3449999	-0.005	-1.43	0.35	0.355	0.3449999	135409
1732079700	0.35	-0.005	-1.41	0.355	0.355	0.35	86422

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Cleo Diagnostics Ltd (COV)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Cleo Diagnostics Ltd (COV) Historical

Cleo Diagnostics Ltd (COV)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Go Ad-Free