COECooper Energy Ltd05/24/19 16:10
LAST:

 0.5450
CHANGE:
 0.02
OPEN:
0.5400
HIGH:
0.5450
ASK:
0.5500
VOLUME:
57,157,675
CHANGE(%):
3.54
PREV:
0.5650
LOW:
0.5300
BID:
0.5350
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/24/190.54000.54500.53000.545057,157,6750
05/23/190.55000.57500.54500.56509,170,1770
05/22/190.54500.55000.53700.54507,154,5500
05/21/190.54000.54500.53500.54007,176,9200
05/20/190.53500.56000.53000.55007,525,5840
05/17/190.51000.53500.50700.53503,585,1550
05/16/190.50000.51000.48500.50003,928,4810
05/15/190.50500.52000.49000.49003,661,8070
05/14/190.51000.51500.50000.50001,733,4230
05/13/190.52500.52700.51500.51502,246,9410
FUNDAMENTALS
Sector:Energy
Industry:
52wk range:0.35 - 0.58
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
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,63790.11
DJI25,586950.37
SP5002,82640.14
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,28530.20
BDI1,200494.26
HSI30,063-2530.83