COECooper Energy Ltd08/17/18 16:10
LAST:

 0.4650
CHANGE:
 0.00
OPEN:
0.4700
HIGH:
0.4700
ASK:
0.4650
VOLUME:
1,565,232
CHANGE(%):
0.00
PREV:
0.4650
LOW:
0.4600
BID:
0.4600
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
08/17/180.47000.47000.46000.46501,565,2320
08/16/180.47000.47000.45500.46502,427,2420
08/15/180.46500.48000.46500.47004,761,7670
08/14/180.49000.49200.46500.46505,076,5880
08/13/180.47500.50500.47500.49509,153,5560
08/10/180.46000.46700.45500.46501,320,0810
08/09/180.46000.46500.45500.46001,896,1430
08/08/180.47000.47500.46000.47002,460,1700
08/07/180.48500.48500.46500.46503,127,7030
08/06/180.48000.49000.47500.48005,734,8750
FUNDAMENTALS
Sector:Energy
Industry:
52wk range:0.26 - 0.51
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Mar 13, 2002
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,807320.42
DJI25,5593961.58
SP5002,841220.79
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,17400.02
BDI1,200494.26
HSI30,063-2530.83