Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
COTIEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 0.10921 | 0.00616 | 5.98% | 0.103 | 0.10967 | 0.098215 | 5,395,967.00 |
| Jul 24 2024 | 0.10305 | 0.00302 | 3.02% | 0.10577 | 0.11039 | 0.10149 | 8,738,142.00 |
| Jul 23 2024 | 0.10003 | 0.003123 | 3.22% | 0.10003 | 0.10003 | 0.10003 | 0.00 |
| Jul 22 2024 | 0.096907 | -0.003123 | -3.12% | 0.10084 | 0.10105 | 0.096019 | 925,293.00 |
| Jul 21 2024 | 0.10003 | 0.003362 | 3.48% | 0.096557 | 0.10138 | 0.094577 | 3,977,730.00 |
| Jul 20 2024 | 0.096668 | 0.011845 | 13.96% | 0.097437 | 0.1019 | 0.095002 | 4,046,187.00 |
| Jul 19 2024 | 0.084823 | -0.000241 | -0.28% | 0.085064 | 0.085064 | 0.084314 | 5,544.00 |
| Jul 18 2024 | 0.085064 | -0.00391 | -4.39% | 0.088692 | 0.095423 | 0.0825 | 2,879,648.00 |
| Jul 17 2024 | 0.088974 | 0.001002 | 1.14% | 0.088692 | 0.089492 | 0.087318 | 365,626.00 |
| Jul 16 2024 | 0.087972 | 0.000039 | 0.04% | 0.088796 | 0.089111 | 0.087972 | 40,546.00 |
| Jul 15 2024 | 0.087933 | 0.007701 | 9.60% | 0.079485 | 0.08881 | 0.079485 | 2,201,267.00 |
| Jul 14 2024 | 0.080232 | 0.003246 | 4.22% | 0.074901 | 0.080232 | 0.074901 | 329,516.00 |
| Jul 13 2024 | 0.076986 | 0.001047 | 1.38% | 0.074901 | 0.076986 | 0.074901 | 58,331.00 |
| Jul 12 2024 | 0.075939 | 0.001038 | 1.39% | 0.074901 | 0.075939 | 0.073329 | 302,407.00 |
| Jul 11 2024 | 0.074901 | -0.004302 | -5.43% | 0.079203 | 0.079811 | 0.074412 | 609,401.00 |
| Jul 10 2024 | 0.079203 | 0.002289 | 2.98% | 0.076914 | 0.080799 | 0.075601 | 1,500,637.00 |
| Jul 09 2024 | 0.076914 | -0.001376 | -1.76% | 0.073525 | 0.07706 | 0.073525 | 551,643.00 |
| Jul 08 2024 | 0.07829 | 0.004765 | 6.48% | 0.0725 | 0.078413 | 0.070017 | 425,773.00 |
| Jul 07 2024 | 0.073525 | -0.004267 | -5.49% | 0.077792 | 0.07817 | 0.073184 | 1,160,471.00 |
| Jul 06 2024 | 0.077792 | 0.013526 | 21.05% | 0.072156 | 0.078928 | 0.069836 | 2,075,535.00 |
| Jul 05 2024 | 0.064266 | -0.007889 | -10.93% | 0.07133 | 0.071582 | 0.0615 | 1,469,016.00 |
| Jul 04 2024 | 0.072155 | -0.011069 | -13.30% | 0.087967 | 0.087967 | 0.0717 | 1,468,513.00 |
| Jul 03 2024 | 0.083224 | -0.004743 | -5.39% | 0.086248 | 0.086686 | 0.082 | 399,929.00 |
| Jul 02 2024 | 0.087967 | 0.00136 | 1.57% | 0.087967 | 0.087967 | 0.087967 | 0.00 |
| Jul 01 2024 | 0.086607 | -0.00136 | -1.55% | 0.087967 | 0.0891 | 0.085082 | 541,420.00 |
| Jun 30 2024 | 0.087967 | 0.005382 | 6.52% | 0.082585 | 0.089499 | 0.082151 | 1,844,521.00 |
| Jun 29 2024 | 0.082585 | -0.00316 | -3.69% | 0.090502 | 0.090502 | 0.082404 | 657,440.00 |
| Jun 28 2024 | 0.085745 | -0.004608 | -5.10% | 0.090502 | 0.091068 | 0.085344 | 605,438.00 |
| Jun 27 2024 | 0.090353 | 0.002808 | 3.21% | 0.087545 | 0.091558 | 0.085745 | 435,946.00 |
| Jun 26 2024 | 0.087545 | -0.001465 | -1.65% | 0.089839 | 0.090439 | 0.086843 | 490,433.00 |
| Jun 25 2024 | 0.08901 | 0.001246 | 1.42% | 0.084298 | 0.090102 | 0.084298 | 259,343.00 |
| Jun 24 2024 | 0.087764 | 0.003466 | 4.11% | 0.084298 | 0.087764 | 0.081 | 1,208,537.00 |
| Jun 23 2024 | 0.084298 | -0.002388 | -2.75% | 0.086294 | 0.089803 | 0.08425 | 4,451,074.00 |
| Jun 22 2024 | 0.086686 | -0.001264 | -1.44% | 0.087375 | 0.087709 | 0.085233 | 645,673.00 |
| Jun 21 2024 | 0.08795 | -0.001356 | -1.52% | 0.08715 | 0.08795 | 0.08715 | 21,637.00 |
| Jun 20 2024 | 0.089306 | 0.001066 | 1.21% | 0.087104 | 0.093716 | 0.08701 | 846,144.00 |
| Jun 19 2024 | 0.08824 | 0.003026 | 3.55% | 0.085214 | 0.0906 | 0.085214 | 648,113.00 |
| Jun 18 2024 | 0.085214 | -0.007286 | -7.88% | 0.0925 | 0.092873 | 0.08213 | 2,023,933.00 |
| Jun 17 2024 | 0.0925 | -0.00774 | -7.72% | 0.10066 | 0.10113 | 0.090 | 3,076,420.00 |
| Jun 16 2024 | 0.10024 | 0.00018 | 0.18% | 0.10006 | 0.10137 | 0.098441 | 1,020,295.00 |
| Jun 15 2024 | 0.10006 | -0.00315 | -3.05% | 0.10321 | 0.10385 | 0.09999 | 667,409.00 |
| Jun 14 2024 | 0.10321 | -0.00546 | -5.02% | 0.10709 | 0.10973 | 0.099313 | 4,333,960.00 |
| Jun 13 2024 | 0.10867 | -0.00455 | -4.02% | 0.11322 | 0.11347 | 0.1074 | 2,946,123.00 |
| Jun 12 2024 | 0.11322 | 0.00846 | 8.08% | 0.10476 | 0.115 | 0.10137 | 8,179,514.00 |
| Jun 11 2024 | 0.10476 | -0.0043 | -3.94% | 0.10906 | 0.11037 | 0.10137 | 1,391,895.00 |
| Jun 10 2024 | 0.10906 | -0.00597 | -5.19% | 0.11424 | 0.11526 | 0.109 | 1,138,940.00 |
| Jun 09 2024 | 0.11503 | 0.00147 | 1.29% | 0.11362 | 0.11589 | 0.11293 | 444,636.00 |
| Jun 08 2024 | 0.11356 | -0.00775 | -6.39% | 0.12131 | 0.12362 | 0.11269 | 2,020,544.00 |
| Jun 07 2024 | 0.12131 | -0.00622 | -4.88% | 0.12753 | 0.14198 | 0.1108 | 7,317,080.00 |
| Jun 06 2024 | 0.12753 | -0.00104 | -0.81% | 0.12808 | 0.12976 | 0.12465 | 1,052,460.00 |
| Jun 05 2024 | 0.12857 | -0.00404 | -3.05% | 0.12808 | 0.13532 | 0.12723 | 6,065,740.00 |
| Jun 04 2024 | 0.13261 | 0.00445 | 3.47% | 0.12808 | 0.13532 | 0.12723 | 5,290,534.00 |
| Jun 03 2024 | 0.12816 | 0.01374 | 12.01% | 0.11442 | 0.130 | 0.11222 | 5,108,838.00 |
| Jun 02 2024 | 0.11442 | -0.00102 | -0.88% | 0.11544 | 0.120 | 0.11356 | 2,654,883.00 |
| Jun 01 2024 | 0.11544 | -0.00234 | -1.99% | 0.11794 | 0.11794 | 0.1149 | 1,409,661.00 |
| May 31 2024 | 0.11778 | 0.00008 | 0.07% | 0.1177 | 0.12024 | 0.11612 | 1,868,408.00 |
| May 30 2024 | 0.1177 | -0.0022 | -1.83% | 0.12503 | 0.12503 | 0.1125 | 1,436,151.00 |
| May 29 2024 | 0.1199 | -0.00184 | -1.51% | 0.12503 | 0.12642 | 0.11964 | 673,811.00 |
| May 28 2024 | 0.12174 | -0.00278 | -2.23% | 0.12503 | 0.12503 | 0.12085 | 216,958.00 |
| May 27 2024 | 0.12452 | 0.00337 | 2.78% | 0.12111 | 0.12646 | 0.12029 | 739,878.00 |
| May 26 2024 | 0.12115 | -0.00088 | -0.72% | 0.12203 | 0.12306 | 0.11947 | 809,650.00 |
| May 25 2024 | 0.12203 | -0.0014 | -1.13% | 0.12343 | 0.12466 | 0.12085 | 2,963,040.00 |
| May 24 2024 | 0.12343 | -0.0041 | -3.21% | 0.12753 | 0.12854 | 0.12086 | 1,025,789.00 |
| May 23 2024 | 0.12753 | -0.00894 | -6.55% | 0.13601 | 0.13601 | 0.11879 | 3,869,898.00 |
| May 22 2024 | 0.13647 | 0.0002 | 0.15% | 0.13601 | 0.13647 | 0.13411 | 39,248.00 |
| May 21 2024 | 0.13627 | 0.00449 | 3.41% | 0.13189 | 0.13827 | 0.1233 | 6,214,025.00 |
| May 20 2024 | 0.13178 | 0.01525 | 13.09% | 0.11755 | 0.13227 | 0.1145 | 9,401,234.00 |
| May 19 2024 | 0.11653 | 0.00347 | 3.07% | 0.12435 | 0.12933 | 0.11634 | 6,189,613.00 |
| May 18 2024 | 0.11306 | -0.00142 | -1.24% | 0.10766 | 0.11423 | 0.10766 | 28,913.00 |
| May 17 2024 | 0.11448 | 0.00682 | 6.33% | 0.10766 | 0.11597 | 0.10705 | 4,028,488.00 |
| May 16 2024 | 0.10766 | -0.00233 | -2.12% | 0.10999 | 0.11218 | 0.10544 | 1,874,159.00 |
| May 15 2024 | 0.10999 | 0.011075 | 11.20% | 0.098915 | 0.110 | 0.098915 | 2,152,497.00 |
| May 14 2024 | 0.098915 | -0.004115 | -3.99% | 0.10303 | 0.10401 | 0.098915 | 877,403.00 |
| May 13 2024 | 0.10303 | -0.0046 | -4.27% | 0.10676 | 0.10793 | 0.101 | 972,735.00 |
| May 12 2024 | 0.10763 | -0.0013 | -1.19% | 0.11374 | 0.11374 | 0.10762 | 1,134.00 |
| May 11 2024 | 0.10893 | -0.00552 | -4.82% | 0.11374 | 0.11374 | 0.10715 | 54,679.00 |
| May 10 2024 | 0.11445 | 0.00082 | 0.72% | 0.11374 | 0.11445 | 0.11345 | 15,654.00 |
| May 09 2024 | 0.11363 | 0.00265 | 2.39% | 0.1142 | 0.11546 | 0.10668 | 1,152,863.00 |
| May 08 2024 | 0.11098 | -0.0038 | -3.31% | 0.1142 | 0.1142 | 0.10611 | 1,151,031.00 |
| May 07 2024 | 0.11478 | 0.00043 | 0.38% | 0.1142 | 0.11523 | 0.11107 | 416,302.00 |
| May 06 2024 | 0.11435 | -0.00285 | -2.43% | 0.11746 | 0.12245 | 0.11326 | 1,970,157.00 |
| May 05 2024 | 0.1172 | 0.006 | 5.40% | 0.11031 | 0.11896 | 0.110 | 2,063,824.00 |
| May 04 2024 | 0.1112 | -0.00002 | -0.02% | 0.11036 | 0.11141 | 0.11036 | 20,066.00 |
| May 03 2024 | 0.11122 | 0.0088 | 8.59% | 0.10084 | 0.11167 | 0.10084 | 3,171,440.00 |
| May 02 2024 | 0.10242 | 0.00242 | 2.42% | 0.10084 | 0.10276 | 0.099692 | 193,178.00 |
| May 01 2024 | 0.100 | -0.00095 | -0.94% | 0.10084 | 0.10087 | 0.09818 | 76,477.00 |
| Apr 30 2024 | 0.10095 | -0.00692 | -6.42% | 0.11089 | 0.11089 | 0.095545 | 2,692,983.00 |
| Apr 29 2024 | 0.10787 | -0.00302 | -2.72% | 0.12053 | 0.12053 | 0.10642 | 444,906.00 |
| Apr 28 2024 | 0.11089 | -0.00152 | -1.35% | 0.11268 | 0.11746 | 0.11086 | 1,152,840.00 |
| Apr 27 2024 | 0.11241 | -0.00027 | -0.24% | 0.11268 | 0.11297 | 0.10659 | 2,589,302.00 |
