Yahoo

Mail

Singapore markets closed

Straits Times Index
3,410.81
-29.07(-0.85%)
Nikkei
40,912.37
-1.28(-0.00%)
Hang Seng
17,799.61
-228.67(-1.27%)
FTSE 100
8,203.93
-37.33(-0.45%)
Bitcoin USD
57,278.65
+774.13(+1.37%)
CMC Crypto 200
1,190.61
-18.08(-1.50%)

Coeptis Therapeutics Holdings, Inc. (COEP)

NasdaqCM - NasdaqCM Delayed price. Currency in USD

Add to watchlist

0.2810

+0.0010

(+0.36%)

At close: 04:00PM EDT

0.2911

+0.01

(+3.59%)

After hours:

04:20PM EDT

Time period:

06 Jul 2023 - 06 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Jul 2024	0.2650	0.2940	0.2650	0.2810	0.2810	113,600
03 Jul 2024	0.2750	0.2900	0.2750	0.2760	0.2760	33,100
02 Jul 2024	0.2840	0.2900	0.2710	0.2750	0.2750	47,000
01 Jul 2024	0.2810	0.2860	0.2730	0.2840	0.2840	28,800
28 Jun 2024	0.2950	0.2950	0.2800	0.2890	0.2890	41,100
27 Jun 2024	0.2800	0.2920	0.2730	0.2860	0.2860	79,600
26 Jun 2024	0.2900	0.2940	0.2810	0.2900	0.2900	73,800
25 Jun 2024	0.3120	0.3130	0.2610	0.2940	0.2940	482,700
24 Jun 2024	0.2960	0.3120	0.2950	0.3120	0.3120	226,600
21 Jun 2024	0.2870	0.3150	0.2800	0.3100	0.3100	216,800
20 Jun 2024	0.3170	0.3170	0.2890	0.2960	0.2960	202,000
18 Jun 2024	0.3160	0.3280	0.2810	0.3250	0.3250	251,200
17 Jun 2024	0.3190	0.3450	0.2850	0.3160	0.3160	560,100
14 Jun 2024	0.3080	0.3300	0.3000	0.3290	0.3290	243,800
13 Jun 2024	0.3000	0.3100	0.2850	0.3080	0.3080	396,200
12 Jun 2024	0.2850	0.3040	0.2820	0.2940	0.2940	302,900
11 Jun 2024	0.2700	0.2950	0.2600	0.2900	0.2900	217,600
10 Jun 2024	0.2820	0.2930	0.2700	0.2760	0.2760	223,800
07 Jun 2024	0.2680	0.2890	0.2630	0.2810	0.2810	204,100
06 Jun 2024	0.2900	0.2990	0.2300	0.2680	0.2680	489,100
05 Jun 2024	0.2620	0.3030	0.2600	0.2960	0.2960	771,200
04 Jun 2024	0.2780	0.2780	0.2610	0.2640	0.2640	152,100
03 Jun 2024	0.2670	0.2800	0.2630	0.2740	0.2740	97,400
31 May 2024	0.2720	0.2800	0.2630	0.2700	0.2700	124,200
30 May 2024	0.2650	0.2900	0.2590	0.2710	0.2710	499,000
29 May 2024	0.2620	0.2700	0.2510	0.2590	0.2590	476,100
28 May 2024	0.2950	0.2950	0.2660	0.2660	0.2660	358,700
24 May 2024	0.2740	0.2880	0.2550	0.2880	0.2880	725,100
23 May 2024	0.2820	0.3000	0.2600	0.2610	0.2610	1,794,900
22 May 2024	0.3240	0.3300	0.2770	0.3010	0.3010	16,010,600
21 May 2024	0.3390	0.3600	0.3220	0.3370	0.3370	43,900
20 May 2024	0.3600	0.3600	0.3300	0.3330	0.3330	113,600
17 May 2024	0.3500	0.3800	0.3500	0.3500	0.3500	34,600
16 May 2024	0.3600	0.3710	0.3550	0.3550	0.3550	73,900
15 May 2024	0.3700	0.3700	0.3500	0.3550	0.3550	62,300
14 May 2024	0.3500	0.3730	0.3500	0.3630	0.3630	47,500
13 May 2024	0.3800	0.3900	0.3020	0.3560	0.3560	175,000
10 May 2024	0.3900	0.3900	0.3800	0.3830	0.3830	64,000
09 May 2024	0.3900	0.3900	0.3620	0.3660	0.3660	71,100
08 May 2024	0.3750	0.3900	0.3650	0.3800	0.3800	79,200
07 May 2024	0.3780	0.4200	0.3530	0.3750	0.3750	183,300
06 May 2024	0.3600	0.3850	0.3550	0.3600	0.3600	26,800
03 May 2024	0.3640	0.4080	0.3600	0.3600	0.3600	316,100
02 May 2024	0.3400	0.3800	0.3310	0.3700	0.3700	378,600
01 May 2024	0.3200	0.3400	0.3200	0.3400	0.3400	79,900
30 Apr 2024	0.3170	0.3200	0.3080	0.3110	0.3110	202,000
29 Apr 2024	0.3210	0.3380	0.3210	0.3350	0.3350	93,800
26 Apr 2024	0.3500	0.3500	0.3210	0.3350	0.3350	52,500
25 Apr 2024	0.3210	0.3360	0.3210	0.3220	0.3220	69,000
24 Apr 2024	0.3500	0.3500	0.3210	0.3270	0.3270	148,200
23 Apr 2024	0.3400	0.3470	0.3300	0.3350	0.3350	51,100
22 Apr 2024	0.3300	0.3800	0.3220	0.3550	0.3550	89,000
19 Apr 2024	0.3500	0.3800	0.3210	0.3310	0.3310	188,400
18 Apr 2024	0.3700	0.3700	0.3500	0.3510	0.3510	50,900
17 Apr 2024	0.3660	0.3800	0.3610	0.3700	0.3700	81,000
16 Apr 2024	0.3620	0.3910	0.3520	0.3700	0.3700	76,700
15 Apr 2024	0.4200	0.4250	0.3300	0.3750	0.3750	415,900
12 Apr 2024	0.4300	0.4390	0.4000	0.4190	0.4190	234,800
11 Apr 2024	0.4400	0.4800	0.4000	0.4300	0.4300	1,610,800
10 Apr 2024	0.3900	0.4000	0.3660	0.3900	0.3900	139,100
09 Apr 2024	0.3640	0.4100	0.3590	0.3890	0.3890	308,300
08 Apr 2024	0.3230	0.3740	0.3230	0.3500	0.3500	530,100
05 Apr 2024	0.3350	0.3400	0.3100	0.3230	0.3230	134,900
04 Apr 2024	0.3280	0.3300	0.3190	0.3300	0.3300	149,400
03 Apr 2024	0.3200	0.3310	0.3110	0.3190	0.3190	226,400
02 Apr 2024	0.3300	0.3560	0.3000	0.3150	0.3150	931,800
01 Apr 2024	0.3060	0.3190	0.2940	0.2950	0.2950	154,000
28 Mar 2024	0.2850	0.3030	0.2850	0.2970	0.2970	159,900
27 Mar 2024	0.3100	0.3100	0.2850	0.2970	0.2970	102,200
26 Mar 2024	0.3030	0.3050	0.2890	0.3000	0.3000	121,400
25 Mar 2024	0.3140	0.3290	0.2960	0.3080	0.3080	183,900
22 Mar 2024	0.3160	0.3280	0.2960	0.3140	0.3140	168,400
21 Mar 2024	0.3190	0.3400	0.3040	0.3160	0.3160	264,300
20 Mar 2024	0.3230	0.3300	0.2980	0.3250	0.3250	222,600
19 Mar 2024	0.3200	0.3600	0.3070	0.3070	0.3070	206,900
18 Mar 2024	0.3690	0.3800	0.3150	0.3220	0.3220	274,600
15 Mar 2024	0.3500	0.3950	0.3500	0.3590	0.3590	166,500
14 Mar 2024	0.3990	0.4190	0.3600	0.3740	0.3740	71,200
13 Mar 2024	0.4250	0.4270	0.3800	0.3900	0.3900	148,400
12 Mar 2024	0.4460	0.4460	0.4050	0.4250	0.4250	76,500
11 Mar 2024	0.4600	0.4800	0.4280	0.4360	0.4360	190,100
08 Mar 2024	0.4840	0.4990	0.4700	0.4800	0.4800	101,600
07 Mar 2024	0.5310	0.5460	0.4800	0.4990	0.4990	137,500
06 Mar 2024	0.5400	0.5600	0.5100	0.5390	0.5390	115,600
05 Mar 2024	0.5210	0.5590	0.5000	0.5320	0.5320	159,900
04 Mar 2024	0.5500	0.5500	0.5210	0.5390	0.5390	145,300
01 Mar 2024	0.5890	0.5890	0.5160	0.5410	0.5410	412,400
29 Feb 2024	0.5750	0.6790	0.5600	0.5800	0.5800	1,829,100
28 Feb 2024	0.4610	0.5600	0.4610	0.5450	0.5450	390,400
27 Feb 2024	0.5300	0.5500	0.4550	0.4880	0.4880	277,000
26 Feb 2024	0.5400	0.5800	0.5100	0.5400	0.5400	1,162,700
23 Feb 2024	0.4800	0.5210	0.4700	0.4910	0.4910	181,000
22 Feb 2024	0.5100	0.5190	0.4250	0.4910	0.4910	452,100
21 Feb 2024	0.5500	0.5710	0.4710	0.4730	0.4730	175,600
20 Feb 2024	0.4870	0.5440	0.4720	0.5310	0.5310	290,600
16 Feb 2024	0.4080	0.5150	0.4000	0.4990	0.4990	348,800
15 Feb 2024	0.3900	0.4600	0.3600	0.4150	0.4150	501,300
14 Feb 2024	0.4000	0.4100	0.3250	0.3300	0.3300	363,300
13 Feb 2024	0.4470	0.4600	0.4200	0.4230	0.4230	73,000
12 Feb 2024	0.4760	0.5000	0.4470	0.4500	0.4500	155,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,410.81-29.07(-0.85%)

Nikkei40,912.37-1.28(-0.00%)

Hang Seng17,799.61-228.67(-1.27%)

FTSE 1008,203.93-37.33(-0.45%)

Bitcoin USD57,278.65+774.13(+1.37%)

CMC Crypto 2001,190.61-18.08(-1.50%)

Coeptis Therapeutics Holdings, Inc. (COEP)

Straits Times Index
3,410.81
-29.07(-0.85%)

Nikkei
40,912.37
-1.28(-0.00%)

Hang Seng
17,799.61
-228.67(-1.27%)

FTSE 100
8,203.93
-37.33(-0.45%)

Bitcoin USD
57,278.65
+774.13(+1.37%)

CMC Crypto 200
1,190.61
-18.08(-1.50%)