Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Coeptis Therapeutics Hldgs Inc (OP: COEP )

3.350 UNCHANGED
Last Price Updated: 3:55 PM EDT, Oct 28, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 2.700 2.700 2.200 2.200 5,904 -0.30(-12.00%)
May 27, 2022 2.500 2.980 2.500 2.500 13,288 +0.10(+4.17%)
May 26, 2022 2.500 2.500 2.400 2.400 2,878 +0.00(+0.00%)
May 25, 2022 2.400 2.400 2.400 2.400 1,715 -0.05(-2.04%)
May 24, 2022 2.490 2.490 2.450 2.450 227 -0.15(-5.77%)
May 23, 2022 2.600 2.600 2.500 2.600 377 +0.11(+4.42%)
May 20, 2022 2.400 2.490 2.400 2.490 1,100 +0.04(+1.63%)
May 19, 2022 2.500 2.500 2.400 2.450 1,751 -0.05(-2.00%)
May 18, 2022 2.500 2.500 2.400 2.500 1,852 +0.00(+0.00%)
May 17, 2022 2.600 2.750 2.300 2.500 8,667 -0.10(-3.85%)
May 16, 2022 2.220 2.820 2.220 2.600 6,177 +0.38(+17.12%)
May 13, 2022 2.400 2.400 2.220 2.220 3,561 -0.18(-7.50%)
May 12, 2022 2.250 2.680 2.200 2.400 7,841 -0.10(-4.00%)
May 11, 2022 2.470 2.750 2.470 2.500 2,425 +0.05(+2.04%)
May 10, 2022 2.750 2.800 2.000 2.450 6,890 -0.20(-7.55%)
May 09, 2022 2.650 2.650 2.650 2.650 390 -0.28(-9.56%)
May 06, 2022 2.850 3.100 2.550 2.930 5,282 +0.06(+2.18%)
May 05, 2022 3.250 3.250 2.520 2.868 9,650 -0.38(-11.77%)
May 04, 2022 3.240 3.250 2.810 3.250 6,795 +0.01(+0.31%)
May 03, 2022 3.240 3.250 2.810 3.240 4,029 +0.05(+1.57%)
May 02, 2022 3.400 3.400 2.885 3.190 7,187 -0.01(-0.31%)
Apr 29, 2022 3.050 3.200 3.050 3.200 2,344 +0.20(+6.67%)
Apr 28, 2022 3.000 3.500 2.780 3.000 43,230 +0.40(+15.38%)
Apr 27, 2022 3.700 3.700 2.580 2.600 53,303 -1.15(-30.67%)
Apr 26, 2022 4.250 4.500 3.520 3.750 25,123 -0.75(-16.67%)
Apr 25, 2022 4.550 4.550 4.000 4.500 1,341 -0.47(-9.46%)
Apr 22, 2022 4.500 6.000 4.500 4.970 4,081 +0.47(+10.44%)
Apr 21, 2022 4.350 4.990 3.800 4.500 34,948 +0.35(+8.43%)
Apr 20, 2022 5.350 5.500 4.110 4.150 15,485 -1.45(-25.89%)
Apr 19, 2022 4.850 7.250 4.850 5.600 34,093 +0.76(+15.70%)
Apr 18, 2022 4.070 4.840 3.900 4.840 3,932 +0.89(+22.53%)
Apr 14, 2022 4.100 4.100 3.900 3.950 6,101 -0.05(-1.25%)
Apr 13, 2022 4.010 4.380 4.000 4.000 7,072 +0.00(+0.00%)
Apr 12, 2022 4.390 4.400 3.920 4.000 8,855 +0.23(+6.10%)
Apr 11, 2022 4.510 4.710 3.770 3.770 7,800 -0.73(-16.22%)
Apr 08, 2022 4.000 4.500 3.900 4.500 15,510 +0.55(+13.92%)
Apr 07, 2022 3.800 4.150 3.800 3.950 6,906 +0.22(+5.90%)
Apr 06, 2022 3.700 4.000 3.690 3.730 9,627 -0.02(-0.53%)
Apr 05, 2022 4.700 4.700 3.650 3.750 10,018 -0.95(-20.21%)
Apr 04, 2022 4.500 4.900 4.490 4.700 6,471 -0.04(-0.84%)
Apr 01, 2022 4.800 4.870 3.540 4.740 7,080 +0.00(+0.00%)
Mar 31, 2022 4.780 5.100 4.600 4.740 19,076 -0.06(-1.25%)
Mar 30, 2022 4.647 4.800 4.647 4.800 1,675 +0.15(+3.23%)
Mar 29, 2022 4.450 4.850 3.530 4.650 18,777 +0.15(+3.33%)
Mar 28, 2022 4.750 4.850 4.500 4.500 6,729 -0.30(-6.25%)
Mar 25, 2022 4.800 4.850 4.500 4.800 3,372 +0.02(+0.42%)
Mar 24, 2022 4.650 4.800 4.500 4.780 9,451 +0.13(+2.80%)
Mar 23, 2022 4.600 4.750 4.600 4.650 1,045 +0.00(+0.00%)
Mar 22, 2022 4.210 4.850 4.210 4.650 2,746 -0.05(-1.06%)
Mar 21, 2022 4.990 4.990 4.500 4.700 4,318 +0.10(+2.17%)
Mar 18, 2022 4.600 4.700 4.600 4.600 1,910 +0.00(+0.00%)
Mar 17, 2022 4.700 4.700 4.550 4.600 2,653 -0.09(-1.92%)
Mar 16, 2022 4.687 4.740 4.210 4.690 1,260 +0.19(+4.22%)
Mar 15, 2022 4.600 4.990 4.500 4.500 3,189 -0.49(-9.82%)
Mar 14, 2022 5.020 5.020 4.070 4.990 13,283 -0.01(-0.20%)
Mar 11, 2022 3.770 5.000 3.665 5.000 12,150 +1.23(+32.63%)
Mar 10, 2022 4.670 5.500 3.770 3.770 8,450 -0.48(-11.29%)
Mar 09, 2022 3.490 4.250 3.490 4.250 9,075 +0.76(+21.78%)
Mar 08, 2022 3.450 3.490 3.200 3.490 4,698 +0.09(+2.65%)
Mar 07, 2022 3.490 3.490 3.400 3.400 590 +0.04(+1.34%)
Mar 04, 2022 3.280 3.500 3.250 3.355 2,140 +0.08(+2.29%)
Mar 03, 2022 3.280 3.280 3.280 3.280 300 -0.22(-6.29%)
Mar 02, 2022 3.500 3.880 3.500 3.500 1,546 +0.05(+1.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.