Covesting Historical Data

COV Page 33
Download
Date Close Price change Market cap Trading volume
May 2, 2019 $ 0.247
+3.01%
$ 4.32 million $ 35,234
May 1, 2019 $ 0.24
+1.99%
$ 4.2 million $ 11,190
Apr 30, 2019 $ 0.235
+7.41%
$ 4.12 million $ 18,024
Apr 29, 2019 $ 0.219
+1.18%
$ 3.83 million $ 25,465
Apr 28, 2019 $ 0.216
+8.89%
$ 3.78 million $ 11,242
Apr 27, 2019 $ 0.198
+1.44%
$ 3.47 million $ 14,530
Apr 26, 2019 $ 0.195
+5.95%
$ 3.42 million $ 26,193
Apr 25, 2019 $ 0.185
-4.07%
$ 3.23 million $ 18,843
Apr 24, 2019 $ 0.192
-1.31%
$ 3.37 million $ 14,610
Apr 23, 2019 $ 0.195
-0.89%
$ 3.41 million $ 6,429
Apr 22, 2019 $ 0.197
+5.94%
$ 3.44 million $ 4,630
Apr 21, 2019 $ 0.186
+4.48%
$ 3.25 million $ 6,094
Apr 20, 2019 $ 0.178
-7.19%
$ 3.11 million $ 3,788
Apr 19, 2019 $ 0.191
-13.11%
$ 3.35 million $ 12,684
Apr 18, 2019 $ 0.22
+5.62%
$ 3.86 million $ 14,195
Apr 17, 2019 $ 0.209
+23.80%
$ 3.65 million $ 18,975
Apr 16, 2019 $ 0.168
+13.66%
$ 2.95 million $ 4,141
Apr 15, 2019 $ 0.148
-6.38%
$ 2.59 million $ 2,089
Apr 14, 2019 $ 0.158
+2.71%
$ 2.77 million $ 2,858
Apr 13, 2019 $ 0.154
-4.38%
$ 2.7 million $ 773
Apr 12, 2019 $ 0.161
+20.44%
$ 2.82 million $ 11,246
Apr 11, 2019 $ 0.134
-7.13%
$ 2.34 million $ 6,640
Apr 10, 2019 $ 0.144
+1.04%
$ 2.52 million $ 7,890
Apr 9, 2019 $ 0.143
-24.74%
$ 2.5 million $ 10,190
Apr 8, 2019 $ 0.19
-7.36%
$ 3.32 million $ 8,861
Apr 7, 2019 $ 0.205
-11.13%
$ 3.58 million $ 69,661
Apr 6, 2019 $ 0.23
+26.60%
$ 4.03 million $ 66,575
Apr 5, 2019 $ 0.182
+58.25%
$ 3.18 million $ 80,221
Apr 4, 2019 $ 0.115
-4.31%
$ 2.01 million $ 1,352
Apr 3, 2019 $ 0.12
+0.58%
$ 2.1 million $ 6,480
Apr 2, 2019 $ 0.119
+18.40%
$ 2.09 million $ 5,476
Apr 1, 2019 $ 0.101
-0.26%
$ 1.77 million $ 1,163
Mar 31, 2019 $ 0.101
-1.58%
$ 1.77 million $ 5,504
Mar 30, 2019 $ 0.103
+3.62%
$ 1.8 million $ 1,565
Mar 29, 2019 $ 0.0995
+1.63%
$ 1.74 million $ 4,639
Mar 28, 2019 $ 0.0979
-3.35%
$ 1.71 million $ 1,183
Mar 27, 2019 $ 0.101
+6.03%
$ 1.77 million $ 2,272
Mar 26, 2019 $ 0.0955
-0.71%
$ 1.67 million $ 665
Mar 25, 2019 $ 0.0961
-5.01%
$ 1.68 million $ 3,271
Mar 24, 2019 $ 0.101
+5.96%
$ 1.77 million $ 3,127
Mar 23, 2019 $ 0.0955
-1.33%
$ 1.67 million $ 2,335
Mar 22, 2019 $ 0.0968
+12.24%
$ 1.69 million $ 3,606
Mar 21, 2019 $ 0.0861
-1.23%
$ 1.51 million $ 2,344
Mar 20, 2019 $ 0.0873
+7.37%
$ 1.53 million $ 4,199
Mar 19, 2019 $ 0.0812
+0.07%
$ 1.42 million $ 3,475
Mar 18, 2019 $ 0.0812
+0.29%
$ 1.42 million $ 2,979
Mar 17, 2019 $ 0.0809
-5.79%
$ 1.42 million $ 2,208
Mar 16, 2019 $ 0.0859
-4.72%
$ 1.5 million $ 2,718
Mar 15, 2019 $ 0.0901
-2.34%
$ 1.58 million $ 4,868
Mar 14, 2019 $ 0.0923
-5.22%
$ 1.62 million $ 6,447