ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Coeptis Therapeutics Hldgs Inc (NQ: COEP )

0.1946 +0.0047 (+2.47%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 0.1900 0.2064 0.1900 0.1946 273,117 +0.00(+2.47%)
Nov 21, 2024 0.1917 0.1950 0.1878 0.1899 267,691 -0.00(-1.96%)
Nov 20, 2024 0.1917 0.1998 0.1900 0.1937 78,588 -0.00(-0.51%)
Nov 19, 2024 0.1903 0.2040 0.1903 0.1947 128,589 -0.00(-0.66%)
Nov 18, 2024 0.2100 0.2100 0.1950 0.1960 130,317 -0.00(-1.51%)
Nov 15, 2024 0.2010 0.2099 0.1905 0.1990 59,360 -0.01(-3.16%)
Nov 14, 2024 0.2060 0.2099 0.1900 0.2055 78,052 +0.01(+6.70%)
Nov 13, 2024 0.2040 0.2098 0.1926 0.1926 62,382 -0.01(-5.12%)
Nov 12, 2024 0.2010 0.2100 0.1925 0.2030 35,408 +0.00(+1.00%)
Nov 11, 2024 0.1920 0.2113 0.1920 0.2010 51,236 +0.00(+0.00%)
Nov 08, 2024 0.2008 0.2115 0.1920 0.2010 106,826 -0.01(-2.90%)
Nov 07, 2024 0.2200 0.2200 0.1825 0.2070 1,102,000 -0.00(-0.38%)
Nov 06, 2024 0.1900 0.2081 0.1950 0.2078 81,527 +0.01(+3.38%)
Nov 05, 2024 0.1950 0.2100 0.1950 0.2010 96,230 +0.00(+0.50%)
Nov 04, 2024 0.2000 0.2100 0.1908 0.2000 111,708 +0.00(+1.01%)
Nov 01, 2024 0.1950 0.2220 0.1918 0.1980 264,624 -0.00(-1.00%)
Oct 31, 2024 0.2111 0.2200 0.1950 0.2000 159,224 -0.01(-4.26%)
Oct 30, 2024 0.2070 0.2200 0.2006 0.2089 82,704 +0.00(+0.92%)
Oct 29, 2024 0.2010 0.2200 0.2010 0.2070 33,228 -0.00(-0.48%)
Oct 28, 2024 0.1970 0.2250 0.1970 0.2080 69,156 +0.00(+0.24%)
Oct 25, 2024 0.2142 0.2300 0.2000 0.2075 238,566 -0.00(-1.66%)
Oct 24, 2024 0.2300 0.2300 0.2034 0.2110 1,011,204 -0.02(-6.64%)
Oct 23, 2024 0.2300 0.2359 0.2150 0.2260 314,391 -0.00(-1.27%)
Oct 22, 2024 0.2220 0.2410 0.2000 0.2289 893,314 +0.01(+3.11%)
Oct 21, 2024 0.2147 0.2300 0.2001 0.2220 518,529 +0.01(+6.02%)
Oct 18, 2024 0.1940 0.2097 0.1940 0.2094 340,965 +0.01(+5.23%)
Oct 17, 2024 0.1910 0.2000 0.1910 0.1990 193,688 +0.00(+0.20%)
Oct 16, 2024 0.1940 0.2100 0.1931 0.1986 374,317 -0.00(-1.19%)
Oct 15, 2024 0.2050 0.2099 0.1951 0.2010 388,365 -0.00(-1.28%)
Oct 14, 2024 0.1750 0.2065 0.1750 0.2036 663,631 +0.02(+13.74%)
Oct 11, 2024 0.1800 0.1830 0.1751 0.1790 595,818 +0.00(+2.29%)
Oct 10, 2024 0.1760 0.1788 0.1712 0.1750 377,460 -0.00(-1.52%)
Oct 09, 2024 0.1700 0.1900 0.1690 0.1777 405,936 +0.01(+4.35%)
Oct 08, 2024 0.1695 0.1730 0.1650 0.1703 391,267 +0.00(+0.47%)
Oct 07, 2024 0.1700 0.1710 0.1668 0.1695 186,314 -0.00(-1.97%)
Oct 04, 2024 0.1650 0.1730 0.1640 0.1729 578,880 +0.01(+4.79%)
Oct 03, 2024 0.1649 0.1758 0.1646 0.1650 285,747 +0.00(+0.06%)
Oct 02, 2024 0.1670 0.1700 0.1600 0.1649 280,171 -0.00(-1.26%)
Oct 01, 2024 0.1800 0.1800 0.1670 0.1670 78,461 -0.01(-7.17%)
Sep 30, 2024 0.1850 0.1880 0.1675 0.1799 762,949 +0.01(+5.70%)
Sep 27, 2024 0.1621 0.1779 0.1511 0.1702 917,586 +0.01(+5.00%)
Sep 26, 2024 0.1650 0.1814 0.1612 0.1621 287,051 -0.01(-3.11%)
Sep 25, 2024 0.1748 0.1800 0.1653 0.1673 149,023 -0.01(-4.29%)
Sep 24, 2024 0.1800 0.1780 0.1707 0.1748 175,919 -0.00(-1.80%)
Sep 23, 2024 0.1810 0.1849 0.1780 0.1780 56,153 -0.00(-1.11%)
Sep 20, 2024 0.1901 0.1939 0.1800 0.1800 141,698 -0.01(-2.76%)
Sep 19, 2024 0.1813 0.1920 0.1760 0.1851 284,486 +0.01(+5.47%)
Sep 18, 2024 0.1890 0.1890 0.1750 0.1755 117,799 -0.00(-2.50%)
Sep 17, 2024 0.1900 0.1900 0.1775 0.1800 59,357 -0.00(-0.22%)
Sep 16, 2024 0.1900 0.1900 0.1800 0.1804 69,934 -0.01(-4.14%)
Sep 13, 2024 0.1871 0.1940 0.1803 0.1882 40,133 -0.01(-2.89%)
Sep 12, 2024 0.1800 0.1938 0.1800 0.1938 19,436 +0.01(+4.81%)
Sep 11, 2024 0.1770 0.1879 0.1750 0.1849 93,967 +0.01(+3.99%)
Sep 10, 2024 0.1860 0.1900 0.1778 0.1778 100,942 -0.01(-5.27%)
Sep 09, 2024 0.1960 0.1960 0.1785 0.1877 182,248 +0.00(+1.19%)
Sep 06, 2024 0.1830 0.1990 0.1830 0.1855 206,260 +0.00(+0.27%)
Sep 05, 2024 0.1950 0.1999 0.1840 0.1850 303,633 -0.01(-5.66%)
Sep 04, 2024 0.2060 0.2060 0.1919 0.1961 27,107 -0.00(-1.36%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.