Covesting Historical Data

COV Page 26
Download
Date Close Price change Market cap Trading volume
Apr 16, 2020 $ 0.0937
+6.76%
$ 1.64 million $ 37,598
Apr 15, 2020 $ 0.0878
-1.87%
$ 1.54 million $ 34,305
Apr 14, 2020 $ 0.0895
-2.39%
$ 1.57 million $ 40,556
Apr 13, 2020 $ 0.0917
-6.10%
$ 1.6 million $ 42,738
Apr 12, 2020 $ 0.0977
+13.51%
$ 1.71 million $ 46,803
Apr 11, 2020 $ 0.0861
+3.61%
$ 1.51 million $ 44,398
Apr 10, 2020 $ 0.0831
-1.40%
$ 1.45 million $ 31,992
Apr 9, 2020 $ 0.0843
+3.97%
$ 1.47 million $ 34,194
Apr 8, 2020 $ 0.081
-12.04%
$ 1.42 million $ 21,252
Apr 7, 2020 $ 0.0921
-14.11%
$ 1.61 million $ 29,283
Apr 6, 2020 $ 0.107
+5.60%
$ 1.88 million $ 25,817
Apr 5, 2020 $ 0.102
-7.99%
$ 1.78 million $ 44,168
Apr 4, 2020 $ 0.11
-2.78%
$ 1.93 million $ 41,601
Apr 3, 2020 $ 0.113
-3.87%
$ 1.99 million $ 42,730
Apr 2, 2020 $ 0.118
-0.03%
$ 2.07 million $ 39,062
Apr 1, 2020 $ 0.118
-6.60%
$ 2.07 million $ 76,533
Mar 31, 2020 $ 0.127
+4.40%
$ 2.21 million $ 62,565
Mar 30, 2020 $ 0.121
+11.36%
$ 2.12 million $ 58,387
Mar 29, 2020 $ 0.109
-11.62%
$ 1.91 million $ 59,927
Mar 28, 2020 $ 0.123
+6.90%
$ 2.16 million $ 54,436
Mar 27, 2020 $ 0.115
+12.59%
$ 2.02 million $ 56,239
Mar 26, 2020 $ 0.102
+4.87%
$ 1.79 million $ 40,266
Mar 25, 2020 $ 0.0977
-0.12%
$ 1.71 million $ 43,265
Mar 24, 2020 $ 0.0978
+7.66%
$ 1.71 million $ 43,225
Mar 23, 2020 $ 0.0908
+12.67%
$ 1.59 million $ 41,453
Mar 22, 2020 $ 0.0806
-6.54%
$ 1.41 million $ 34,603
Mar 21, 2020 $ 0.0862
+3.87%
$ 1.51 million $ 40,459
Mar 20, 2020 $ 0.0829
+6.08%
$ 1.45 million $ 36,178
Mar 19, 2020 $ 0.0782
+9.10%
$ 1.37 million $ 36,490
Mar 18, 2020 $ 0.0716
+6.45%
$ 1.25 million $ 33,718
Mar 17, 2020 $ 0.0675
+12.87%
$ 1.18 million $ 30,248
Mar 16, 2020 $ 0.0597
-9.05%
$ 1.04 million $ 22,888
Mar 15, 2020 $ 0.0656
-5.97%
$ 1.15 million $ 33,864
Mar 14, 2020 $ 0.0699
+1.56%
$ 1.22 million $ 31,035
Mar 13, 2020 $ 0.0685
+20.42%
$ 1.2 million $ 31,127
Mar 12, 2020 $ 0.0569
-46.01%
$ 996,183 $ 22,077
Mar 11, 2020 $ 0.105
+14.19%
$ 1.85 million $ 60,758
Mar 10, 2020 $ 0.0923
-2.08%
$ 1.62 million $ 48,122
Mar 9, 2020 $ 0.0941
+5.14%
$ 1.65 million $ 47,335
Mar 8, 2020 $ 0.0895
-12.08%
$ 1.57 million $ 48,249
Mar 7, 2020 $ 0.102
-6.31%
$ 1.78 million $ 53,736
Mar 6, 2020 $ 0.109
+4.99%
$ 1.9 million $ 63,866
Mar 5, 2020 $ 0.103
+5.85%
$ 1.81 million $ 53,996
Mar 4, 2020 $ 0.0975
+12.33%
$ 1.71 million $ 54,221
Mar 3, 2020 $ 0.0868
-8.04%
$ 1.52 million $ 51,615
Mar 2, 2020 $ 0.0944
+0.92%
$ 1.65 million $ 50,571
Mar 1, 2020 $ 0.0936
-6.57%
$ 1.64 million $ 55,577
Feb 29, 2020 $ 0.1
+4.97%
$ 1.76 million $ 56,109
Feb 28, 2020 $ 0.0956
-27.75%
$ 1.67 million $ 59,622
Feb 27, 2020 $ 0.132
+41.34%
$ 2.31 million $ 52,290