Covesting Historical Data

COV Page 29
Download
Date Close Price change Market cap Trading volume
Nov 18, 2019 $ 0.0762
+4.54%
$ 1.33 million $ 715
Nov 17, 2019 $ 0.0729
-2.73%
$ 1.28 million $ 358
Nov 16, 2019 $ 0.0751
+1.79%
$ 1.31 million $ 1,587
Nov 15, 2019 $ 0.0738
-10.63%
$ 1.29 million $ 1,028
Nov 14, 2019 $ 0.0826
-3.23%
$ 1.44 million $ 640
Nov 13, 2019 $ 0.0853
+10.00%
$ 1.49 million $ 901
Nov 12, 2019 $ 0.0775
-1.79%
$ 1.36 million $ 1,164
Nov 11, 2019 $ 0.079
-1.93%
$ 1.38 million $ 349
Nov 10, 2019 $ 0.0806
-0.57%
$ 1.41 million $ 772
Nov 9, 2019 $ 0.0811
-0.17%
$ 1.42 million $ 388
Nov 8, 2019 $ 0.0812
-7.89%
$ 1.42 million $ 194
Nov 7, 2019 $ 0.0882
-3.54%
$ 1.54 million $ 1,136
Nov 6, 2019 $ 0.0914
+4.29%
$ 1.6 million $ 4,108
Nov 5, 2019 $ 0.0875
-3.96%
$ 1.53 million $ 1,374
Nov 4, 2019 $ 0.0911
+3.85%
$ 1.59 million $ 1,725
Nov 3, 2019 $ 0.0878
+5.44%
$ 1.54 million $ 951
Nov 2, 2019 $ 0.0832
-5.01%
$ 1.46 million $ 1,048
Nov 1, 2019 $ 0.0876
+17.17%
$ 1.53 million $ 3,048
Oct 31, 2019 $ 0.0748
+2.06%
$ 1.31 million $ 710
Oct 30, 2019 $ 0.0733
-11.49%
$ 1.28 million $ 1,229
Oct 29, 2019 $ 0.0828
-1.35%
$ 1.45 million $ 663
Oct 28, 2019 $ 0.0839
-0.51%
$ 1.47 million $ 458
Oct 27, 2019 $ 0.0844
+7.02%
$ 1.48 million $ 845
Oct 26, 2019 $ 0.0785
+2.50%
$ 1.37 million $ 1,609
Oct 25, 2019 $ 0.0765
+7.07%
$ 1.34 million $ 750
Oct 24, 2019 $ 0.0714
-1.17%
$ 1.25 million $ 375
Oct 23, 2019 $ 0.0723
-8.19%
$ 1.26 million $ 1,688
Oct 22, 2019 $ 0.0787
-2.63%
$ 1.38 million $ 1,203
Oct 21, 2019 $ 0.0808
-3.36%
$ 1.41 million $ 644
Oct 20, 2019 $ 0.0837
+1.00%
$ 1.46 million $ 804
Oct 19, 2019 $ 0.0828
-5.55%
$ 1.45 million $ 762
Oct 18, 2019 $ 0.0876
+4.19%
$ 1.53 million $ 2,721
Oct 17, 2019 $ 0.0841
+14.90%
$ 1.47 million $ 3,353
Oct 16, 2019 $ 0.0732
-4.24%
$ 1.28 million $ 442
Oct 15, 2019 $ 0.0764
-2.54%
$ 1.34 million $ 1,924
Oct 14, 2019 $ 0.0784
-5.93%
$ 1.37 million $ 4,215
Oct 13, 2019 $ 0.0834
-0.06%
$ 1.46 million $ 13,863
Oct 12, 2019 $ 0.0834
-0.55%
$ 1.46 million $ 23,405
Oct 11, 2019 $ 0.084
-3.62%
$ 1.47 million $ 44,729
Oct 10, 2019 $ 0.0872
+5.27%
$ 1.53 million $ 62,540
Oct 9, 2019 $ 0.0826
+0.01%
$ 1.45 million $ 54,045
Oct 8, 2019 $ 0.0824
+5.27%
$ 1.44 million $ 55,597
Oct 7, 2019 $ 0.0783
+3.58%
$ 1.37 million $ 49,169
Oct 6, 2019 $ 0.0757
-6.03%
$ 1.33 million $ 42,286
Oct 5, 2019 $ 0.0806
+0.56%
$ 1.41 million $ 48,902
Oct 4, 2019 $ 0.0805
-4.77%
$ 1.41 million $ 59,769
Oct 3, 2019 $ 0.0845
-3.17%
$ 1.48 million $ 55,889
Oct 2, 2019 $ 0.0873
+1.43%
$ 1.53 million $ 61,332
Oct 1, 2019 $ 0.086
+1.84%
$ 1.51 million $ 58,649
Sep 30, 2019 $ 0.0845
-4.88%
$ 1.48 million $ 45,746