Covesting Historical Data

COV Page 25
Download
Date Close Price change Market cap Trading volume
Jun 5, 2020 $ 0.2
-8.76%
$ 3.5 million $ 43,288
Jun 4, 2020 $ 0.219
+1.47%
$ 3.83 million $ 29,437
Jun 3, 2020 $ 0.216
+1.07%
$ 3.78 million $ 27,864
Jun 2, 2020 $ 0.213
-23.01%
$ 3.74 million $ 42,463
Jun 1, 2020 $ 0.277
+23.20%
$ 4.85 million $ 38,685
May 31, 2020 $ 0.225
+1.75%
$ 3.94 million $ 36,977
May 30, 2020 $ 0.221
-23.19%
$ 3.87 million $ 60,107
May 29, 2020 $ 0.288
+19.33%
$ 5.04 million $ 40,968
May 28, 2020 $ 0.241
+12.78%
$ 4.22 million $ 28,020
May 27, 2020 $ 0.214
-0.35%
$ 3.74 million $ 26,480
May 26, 2020 $ 0.215
+7.81%
$ 3.75 million $ 57,727
May 25, 2020 $ 0.199
+15.34%
$ 3.48 million $ 24,178
May 24, 2020 $ 0.173
+7.21%
$ 3.02 million $ 40,627
May 23, 2020 $ 0.161
+2.66%
$ 2.82 million $ 41,212
May 22, 2020 $ 0.157
+16.91%
$ 2.75 million $ 37,662
May 21, 2020 $ 0.134
+1.65%
$ 2.35 million $ 34,825
May 20, 2020 $ 0.132
-2.08%
$ 2.31 million $ 21,971
May 19, 2020 $ 0.135
+1.98%
$ 2.36 million $ 17,894
May 18, 2020 $ 0.132
+1.13%
$ 2.31 million $ 8,058
May 17, 2020 $ 0.131
+7.99%
$ 2.29 million $ 5,646
May 16, 2020 $ 0.121
+3.35%
$ 2.12 million $ 4,958
May 15, 2020 $ 0.117
-8.66%
$ 2.05 million $ 2,221
May 14, 2020 $ 0.128
-0.64%
$ 2.24 million $ 39,663
May 13, 2020 $ 0.129
+15.73%
$ 2.26 million $ 83,662
May 12, 2020 $ 0.111
+3.72%
$ 1.95 million $ 65,760
May 11, 2020 $ 0.107
-3.35%
$ 1.88 million $ 52,329
May 10, 2020 $ 0.111
-8.14%
$ 1.95 million $ 50,843
May 9, 2020 $ 0.121
-3.70%
$ 2.12 million $ 61,756
May 8, 2020 $ 0.126
+1.05%
$ 2.2 million $ 61,965
May 7, 2020 $ 0.125
+11.91%
$ 2.18 million $ 57,691
May 6, 2020 $ 0.111
+6.53%
$ 1.95 million $ 44,688
May 5, 2020 $ 0.105
+0.91%
$ 1.83 million $ 34,369
May 4, 2020 $ 0.104
-0.74%
$ 1.81 million $ 49,701
May 3, 2020 $ 0.104
-8.20%
$ 1.83 million $ 61,325
May 2, 2020 $ 0.114
-0.41%
$ 1.99 million $ 60,396
May 1, 2020 $ 0.114
+3.46%
$ 2 million $ 52,172
Apr 30, 2020 $ 0.11
-5.25%
$ 1.93 million $ 41,217
Apr 29, 2020 $ 0.116
+17.71%
$ 2.04 million $ 57,705
Apr 28, 2020 $ 0.0989
+8.39%
$ 1.73 million $ 46,225
Apr 27, 2020 $ 0.0913
-0.03%
$ 1.6 million $ 43,742
Apr 26, 2020 $ 0.0912
-1.77%
$ 1.6 million $ 39,481
Apr 25, 2020 $ 0.0929
-1.67%
$ 1.63 million $ 67,735
Apr 24, 2020 $ 0.0945
+4.08%
$ 1.65 million $ 44,885
Apr 23, 2020 $ 0.0907
-3.33%
$ 1.59 million $ 56,586
Apr 22, 2020 $ 0.0938
+6.82%
$ 1.64 million $ 51,846
Apr 21, 2020 $ 0.0878
+1.49%
$ 1.54 million $ 51,244
Apr 20, 2020 $ 0.0865
-4.03%
$ 1.51 million $ 43,099
Apr 19, 2020 $ 0.0902
+2.26%
$ 1.58 million $ 45,985
Apr 18, 2020 $ 0.0882
-2.94%
$ 1.54 million $ 43,199
Apr 17, 2020 $ 0.0908
-3.11%
$ 1.59 million $ 49,936