COIN

Tokens Com Historical Data

Company Name Stock Ticker Symbol Market Type
Tokens Com Corp COIN NEO Common Stock
  Price Change Change Percent Stock Price Last Traded
0.02 3.7% 0.56 15:58:50
Open Price Low Price High Price Close Price Prev Close
0.51 0.50 0.56 0.54
more quote information »

COIN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.590.650.480.5520809302,502-0.03-5.08%
1 Month0.4450.650.4150.5105828549,8480.11525.84%
3 Months0.570.700.340.5110572285,961-0.01-1.75%
6 Months0.710.770.340.5384707240,506-0.15-21.13%
1 Year0.710.770.340.5384707240,506-0.15-21.13%
3 Years0.710.770.340.5384707240,506-0.15-21.13%
5 Years0.710.770.340.5384707240,506-0.15-21.13%

COIN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 21 2021 0.54 0.04 8.0% 0.53 0.56 0.50 406,397
Sep 20 2021 0.50 -0.11 -18.03% 0.58 0.60 0.48 525,552
Sep 17 2021 0.61 0.00 0.0% 0.62 0.65 0.59 286,173
Sep 16 2021 0.61 0.01 1.67% 0.59 0.64 0.59 159,902
Sep 15 2021 0.60 0.04 7.14% 0.59 0.60 0.58 134,488
Sep 14 2021 0.56 0.00 0.0% 0.56 0.59 0.55 249,490
Sep 13 2021 0.56 -0.02 -3.45% 0.59 0.64 0.55 614,737
Sep 10 2021 0.58 0.06 11.54% 0.55 0.65 0.50 1,344,002
Sep 09 2021 0.52 0.075 16.85% 0.47 0.57 0.46 2,766,396
Sep 08 2021 0.445 -0.0075 -1.66% 0.425 0.475 0.425 960,632
Sep 07 2021 0.4525 -0.0175 -3.72% 0.48 0.48 0.445 420,621
Sep 06 2021 0.47 0.00 0.0% 0.47 0.47 0.47 0
Sep 03 2021 0.47 0.01 2.17% 0.49 0.50 0.46 378,167
Sep 02 2021 0.46 0.00 0.0% 0.50 0.53 0.455 549,300
Sep 01 2021 0.46 0.00 0.0% 0.47 0.495 0.445 702,965
Aug 31 2021 0.46 0.00 0.0% 0.45 0.46 0.44 125,210
Aug 30 2021 0.46 0.01 2.22% 0.48 0.50 0.435 122,430
Aug 27 2021 0.45 0.01 2.27% 0.46 0.485 0.415 418,713
Aug 26 2021 0.44 0.01 2.33% 0.43 0.45 0.42 191,229
Aug 25 2021 0.43 -0.02 -4.44% 0.445 0.445 0.43 90,710
Aug 24 2021 0.45 0.015 3.45% 0.43 0.45 0.43 156,551
Aug 23 2021 0.435 -0.01 -2.25% 0.46 0.47 0.43 290,913
See More Historical Prices »


Your Recent History
NEO
COIN
Tokens Com
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.