Register for real-time alerts, custom portfolio, and market movers
CPOOLUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 0.23727 | -0.00322 | -1.34% | 0.24049 | 0.2693 | 0.225 | 1,797,267.00 |
| Jun 06 2024 | 0.24049 | 0.01953 | 8.84% | 0.22128 | 0.242 | 0.21386 | 1,371,809.00 |
| Jun 05 2024 | 0.22096 | -0.00708 | -3.10% | 0.233 | 0.23738 | 0.215 | 2,429,269.00 |
| Jun 04 2024 | 0.22804 | 0.01909 | 9.14% | 0.2098 | 0.23329 | 0.2098 | 1,597,711.00 |
| Jun 03 2024 | 0.20895 | 0.01756 | 9.17% | 0.1921 | 0.23125 | 0.18885 | 1,640,938.00 |
| Jun 02 2024 | 0.19139 | 0.00374 | 1.99% | 0.18797 | 0.2101 | 0.18764 | 1,497,070.00 |
| Jun 01 2024 | 0.18765 | 0.00416 | 2.27% | 0.1831 | 0.19648 | 0.18168 | 1,242,759.00 |
| May 31 2024 | 0.18349 | -0.02173 | -10.59% | 0.2041 | 0.21544 | 0.18347 | 1,456,590.00 |
| May 30 2024 | 0.20522 | 0.02459 | 13.61% | 0.1785 | 0.2162 | 0.17419 | 1,667,292.00 |
| May 29 2024 | 0.18063 | -0.00772 | -4.10% | 0.19186 | 0.20636 | 0.1768 | 1,779,793.00 |
| May 28 2024 | 0.18835 | -0.01383 | -6.84% | 0.20216 | 0.20527 | 0.182 | 1,701,970.00 |
| May 27 2024 | 0.20218 | -0.01282 | -5.96% | 0.21103 | 0.22451 | 0.195 | 2,153,835.00 |
| May 26 2024 | 0.215 | -0.005 | -2.27% | 0.22096 | 0.23192 | 0.20831 | 1,258,751.00 |
| May 25 2024 | 0.220 | -0.01111 | -4.81% | 0.23745 | 0.23999 | 0.21746 | 1,499,421.00 |
| May 24 2024 | 0.23111 | 0.03633 | 18.65% | 0.19747 | 0.2371 | 0.18891 | 1,947,478.00 |
| May 23 2024 | 0.19478 | 0.00234 | 1.22% | 0.19191 | 0.1996 | 0.175 | 2,073,222.00 |
| May 22 2024 | 0.19244 | 0.0018 | 0.94% | 0.19294 | 0.205 | 0.17437 | 2,031,078.00 |
| May 21 2024 | 0.19064 | 0.0157 | 8.97% | 0.17494 | 0.19244 | 0.16802 | 2,158,507.00 |
| May 20 2024 | 0.17494 | 0.02475 | 16.48% | 0.15123 | 0.18169 | 0.14328 | 2,578,625.00 |
| May 19 2024 | 0.15019 | -0.00961 | -6.01% | 0.1598 | 0.16239 | 0.1488 | 1,249,453.00 |
| May 18 2024 | 0.1598 | 0.00567 | 3.68% | 0.15811 | 0.16958 | 0.15184 | 1,869,755.00 |
| May 17 2024 | 0.15413 | 0.01233 | 8.70% | 0.14224 | 0.16638 | 0.14224 | 2,418,414.00 |
| May 16 2024 | 0.1418 | 0.00293 | 2.11% | 0.13872 | 0.150 | 0.1256 | 2,163,347.00 |
| May 15 2024 | 0.13887 | 0.02827 | 25.56% | 0.1106 | 0.14127 | 0.110 | 2,275,783.00 |
| May 14 2024 | 0.1106 | -0.00962 | -8.00% | 0.12022 | 0.12207 | 0.108 | 2,375,286.00 |
| May 13 2024 | 0.12022 | -0.00961 | -7.40% | 0.12177 | 0.13019 | 0.1171 | 2,420,931.00 |
| May 12 2024 | 0.12983 | -0.00573 | -4.23% | 0.1354 | 0.13807 | 0.128 | 1,072,786.00 |
| May 11 2024 | 0.13556 | -0.0003 | -0.22% | 0.13465 | 0.13977 | 0.13069 | 1,229,206.00 |
| May 10 2024 | 0.13586 | -0.01034 | -7.07% | 0.1466 | 0.15015 | 0.13305 | 1,603,686.00 |
| May 09 2024 | 0.1462 | 0.01128 | 8.36% | 0.13492 | 0.14856 | 0.12962 | 1,772,740.00 |
| May 08 2024 | 0.13492 | -0.01079 | -7.41% | 0.14571 | 0.15176 | 0.13478 | 1,863,045.00 |
| May 07 2024 | 0.14571 | -0.01036 | -6.64% | 0.15652 | 0.1568 | 0.14516 | 1,580,622.00 |
| May 06 2024 | 0.15607 | 0.00497 | 3.29% | 0.15581 | 0.16046 | 0.148 | 2,814,830.00 |
| May 05 2024 | 0.1511 | -0.00781 | -4.91% | 0.15888 | 0.15974 | 0.14769 | 1,792,712.00 |
| May 04 2024 | 0.15891 | 0.00065 | 0.41% | 0.15846 | 0.16519 | 0.15744 | 1,651,764.00 |
| May 03 2024 | 0.15826 | 0.00274 | 1.76% | 0.1563 | 0.160 | 0.14059 | 2,349,699.00 |
| May 02 2024 | 0.15552 | 0.00653 | 4.38% | 0.14873 | 0.16079 | 0.13916 | 1,988,366.00 |
| May 01 2024 | 0.14899 | 0.00726 | 5.12% | 0.14275 | 0.15417 | 0.130 | 2,717,339.00 |
| Apr 30 2024 | 0.14173 | -0.02263 | -13.77% | 0.16441 | 0.16794 | 0.13617 | 2,674,241.00 |
| Apr 29 2024 | 0.16436 | -0.019 | -10.36% | 0.19036 | 0.20635 | 0.020173 | 3,623,858.00 |
| Apr 28 2024 | 0.18336 | 0.02539 | 16.07% | 0.15891 | 0.19497 | 0.15656 | 1,269,217.00 |
| Apr 27 2024 | 0.15797 | -0.01102 | -6.52% | 0.16899 | 0.169 | 0.1513 | 1,604,873.00 |
| Apr 26 2024 | 0.16899 | -0.00317 | -1.84% | 0.17216 | 0.18315 | 0.168 | 1,566,614.00 |
| Apr 25 2024 | 0.17216 | -0.00372 | -2.12% | 0.17496 | 0.17833 | 0.15637 | 1,705,051.00 |
| Apr 24 2024 | 0.17588 | -0.00054 | -0.31% | 0.17614 | 0.19931 | 0.1716 | 1,782,893.00 |
| Apr 23 2024 | 0.17642 | -0.00977 | -5.25% | 0.18575 | 0.18833 | 0.1703 | 1,698,404.00 |
| Apr 22 2024 | 0.18619 | -0.00766 | -3.95% | 0.20456 | 0.20571 | 0.17907 | 2,964,182.00 |
| Apr 21 2024 | 0.19385 | -0.01143 | -5.57% | 0.20528 | 0.22133 | 0.18664 | 1,499,401.00 |
| Apr 20 2024 | 0.20528 | 0.02296 | 12.59% | 0.1821 | 0.21167 | 0.16991 | 1,793,145.00 |
| Apr 19 2024 | 0.18232 | 0.00166 | 0.92% | 0.18093 | 0.18795 | 0.15685 | 2,193,784.00 |
| Apr 18 2024 | 0.18066 | 0.00605 | 3.46% | 0.17461 | 0.18594 | 0.1646 | 1,780,246.00 |
| Apr 17 2024 | 0.17461 | 0.00081 | 0.47% | 0.1738 | 0.18048 | 0.16229 | 1,955,397.00 |
| Apr 16 2024 | 0.1738 | -0.00174 | -0.99% | 0.17566 | 0.18478 | 0.15471 | 2,363,454.00 |
| Apr 15 2024 | 0.17554 | -0.0257 | -12.77% | 0.2034 | 0.22904 | 0.16024 | 3,102,485.00 |
| Apr 14 2024 | 0.20124 | 0.01122 | 5.90% | 0.18005 | 0.21799 | 0.1673 | 1,490,111.00 |
| Apr 13 2024 | 0.19002 | 0.00161 | 0.85% | 0.19036 | 0.20635 | 0.150 | 1,618,185.00 |
| Apr 12 2024 | 0.18841 | -0.00965 | -4.87% | 0.19913 | 0.22073 | 0.16192 | 1,509,764.00 |
| Apr 11 2024 | 0.19806 | -0.04996 | -20.14% | 0.24702 | 0.24702 | 0.19198 | 1,448,477.00 |
| Apr 10 2024 | 0.24802 | 0.00969 | 4.07% | 0.23751 | 0.24906 | 0.21961 | 1,237,299.00 |
| Apr 09 2024 | 0.23833 | -0.04535 | -15.99% | 0.28568 | 0.28747 | 0.23497 | 1,449,096.00 |
| Apr 08 2024 | 0.28368 | 0.03434 | 13.77% | 0.24995 | 0.28642 | 0.24173 | 1,690,564.00 |
| Apr 07 2024 | 0.24934 | -0.01353 | -5.15% | 0.26324 | 0.26468 | 0.24033 | 1,335,591.00 |
| Apr 06 2024 | 0.26287 | 0.02072 | 8.56% | 0.24076 | 0.26821 | 0.23705 | 1,293,522.00 |
| Apr 05 2024 | 0.24215 | -0.0133 | -5.21% | 0.25545 | 0.25946 | 0.2215 | 1,589,612.00 |
| Apr 04 2024 | 0.25545 | -0.0062 | -2.37% | 0.26165 | 0.285 | 0.24954 | 1,780,971.00 |
| Apr 03 2024 | 0.26165 | -0.03435 | -11.60% | 0.29076 | 0.30777 | 0.24942 | 1,840,761.00 |
| Apr 02 2024 | 0.296 | 0.00836 | 2.91% | 0.283 | 0.32161 | 0.24567 | 1,948,475.00 |
| Apr 01 2024 | 0.28764 | -0.034 | -10.57% | 0.32356 | 0.32667 | 0.26422 | 3,201,940.00 |
| Mar 31 2024 | 0.32164 | 0.00838 | 2.68% | 0.30857 | 0.34811 | 0.29001 | 1,490,420.00 |
| Mar 30 2024 | 0.31326 | 0.029 | 10.20% | 0.28186 | 0.3363 | 0.28186 | 1,864,704.00 |
| Mar 29 2024 | 0.28426 | -0.04014 | -12.37% | 0.3244 | 0.333 | 0.27799 | 1,720,996.00 |
| Mar 28 2024 | 0.3244 | -0.03139 | -8.82% | 0.35381 | 0.36299 | 0.29222 | 1,875,064.00 |
| Mar 27 2024 | 0.35579 | 0.07559 | 26.98% | 0.27818 | 0.38498 | 0.27232 | 2,122,683.00 |
| Mar 26 2024 | 0.2802 | 0.02293 | 8.91% | 0.26012 | 0.29587 | 0.21144 | 4,022,514.00 |
| Mar 25 2024 | 0.25727 | 0.03561 | 16.07% | 0.21704 | 0.27674 | 0.20698 | 4,551,278.00 |
| Mar 24 2024 | 0.22166 | 0.04828 | 27.85% | 0.173 | 0.227 | 0.17176 | 2,135,019.00 |
| Mar 23 2024 | 0.17338 | -0.00146 | -0.84% | 0.1756 | 0.18905 | 0.17076 | 1,955,039.00 |
| Mar 22 2024 | 0.17484 | -0.02908 | -14.26% | 0.2054 | 0.21037 | 0.16892 | 2,800,904.00 |
| Mar 21 2024 | 0.20392 | 0.05083 | 33.20% | 0.15309 | 0.22187 | 0.15309 | 3,223,742.00 |
| Mar 20 2024 | 0.15309 | 0.01653 | 12.10% | 0.13831 | 0.15677 | 0.13492 | 2,439,255.00 |
| Mar 19 2024 | 0.13656 | -0.00697 | -4.86% | 0.14353 | 0.15067 | 0.1225 | 2,413,195.00 |
| Mar 18 2024 | 0.14353 | -0.00967 | -6.31% | 0.15517 | 0.1562 | 0.13293 | 3,213,063.00 |
| Mar 17 2024 | 0.1532 | 0.02047 | 15.42% | 0.13241 | 0.16029 | 0.13076 | 1,953,749.00 |
| Mar 16 2024 | 0.13273 | -0.01917 | -12.62% | 0.15119 | 0.15277 | 0.13117 | 1,875,762.00 |
| Mar 15 2024 | 0.1519 | -0.0076 | -4.76% | 0.15999 | 0.16795 | 0.14568 | 4,652,013.00 |
| Mar 14 2024 | 0.1595 | -0.02179 | -12.02% | 0.185 | 0.188 | 0.15018 | 1,629,588.00 |
| Mar 13 2024 | 0.18129 | 0.02651 | 17.13% | 0.15631 | 0.18434 | 0.14513 | 2,368,883.00 |
| Mar 12 2024 | 0.15478 | 0.00506 | 3.38% | 0.14822 | 0.1685 | 0.14567 | 2,528,250.00 |
| Mar 11 2024 | 0.14972 | 0.03713 | 32.98% | 0.11366 | 0.15125 | 0.1129 | 5,137,110.00 |
| Mar 10 2024 | 0.11259 | 0.002 | 1.81% | 0.11059 | 0.11708 | 0.10738 | 2,669,185.00 |
| Mar 09 2024 | 0.11059 | -0.0034 | -2.98% | 0.11407 | 0.12001 | 0.1082 | 2,825,167.00 |
