KOOYF Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 18 2024 | 0.7751 | -0.0459 | -5.59% | 0.81 | 0.82 | 0.7751 | 17,992 |
Jul 17 2024 | 0.821 | -0.059 | -6.70% | 0.88 | 0.88 | 0.821 | 4,270 |
Jul 16 2024 | 0.88 | 0.00 | 0.00% | 0.8677 | 0.88 | 0.821 | 19,457 |
Jul 15 2024 | 0.88 | -0.0054 | -0.61% | 0.8553 | 0.95 | 0.811 | 23,722 |
Jul 12 2024 | 0.8854 | 0.0074 | 0.84% | 0.7801 | 0.96 | 0.7801 | 22,778 |
Jul 11 2024 | 0.878 | 0.038 | 4.52% | 0.86 | 0.96 | 0.86 | 59,590 |
Jul 10 2024 | 0.84 | 0.00 | 0.00% | 0.77 | 0.84 | 0.7611 | 13,805 |
Jul 09 2024 | 0.84 | 0.0899 | 11.99% | 0.84 | 0.84 | 0.84 | 2,100 |
Jul 08 2024 | 0.7501 | -0.1299 | -14.76% | 0.88 | 0.88 | 0.7344 | 47,068 |
Jul 05 2024 | 0.88 | 0.03 | 3.53% | 0.83 | 0.88 | 0.83 | 18,545 |
Jul 03 2024 | 0.85 | 0.1013 | 13.53% | 0.86 | 0.86 | 0.85 | 22,252 |
Jul 02 2024 | 0.7487 | -0.0013 | -0.17% | 0.76 | 0.8699 | 0.7487 | 2,800 |
Jul 01 2024 | 0.75 | 0.00 | 0.00% | 0.75 | 0.75 | 0.75 | 0 |
Jun 28 2024 | 0.75 | -0.1498 | -16.65% | 0.77 | 0.88 | 0.75 | 10,250 |
Jun 27 2024 | 0.8998 | 0.1298 | 16.86% | 0.8998 | 0.8998 | 0.8998 | 311 |
Jun 26 2024 | 0.77 | 0.00 | 0.00% | 0.7759 | 0.80 | 0.77 | 9,000 |
Jun 25 2024 | 0.77 | -0.04 | -4.94% | 0.8623 | 0.89 | 0.77 | 5,544 |
Jun 24 2024 | 0.81 | -0.07 | -7.95% | 0.8461 | 0.8471 | 0.77 | 1,798 |
Jun 21 2024 | 0.88 | 0.0053 | 0.61% | 0.78 | 0.99 | 0.78 | 68,261 |
Jun 20 2024 | 0.8747 | 0.1169 | 15.43% | 0.765 | 0.99 | 0.73 | 8,497 |
Jun 18 2024 | 0.7578 | 0.0028 | 0.37% | 0.7773 | 0.7773 | 0.7578 | 15,358 |
Jun 17 2024 | 0.755 | -0.055 | -6.79% | 0.77 | 0.80 | 0.75 | 26,343 |
Jun 14 2024 | 0.81 | 0.05 | 6.58% | 0.78 | 0.81 | 0.76 | 20,644 |
Jun 13 2024 | 0.76 | -0.05 | -6.17% | 0.805 | 0.805 | 0.76 | 24,758 |
Jun 12 2024 | 0.81 | -0.0676 | -7.70% | 0.87 | 0.89 | 0.81 | 21,866 |
Jun 11 2024 | 0.8776 | -0.0224 | -2.49% | 0.88 | 0.90 | 0.81 | 14,711 |
Jun 10 2024 | 0.90 | -0.03 | -3.23% | 0.84 | 0.90 | 0.82 | 33,450 |
Jun 07 2024 | 0.93 | -0.04 | -4.12% | 0.9085 | 0.93 | 0.9085 | 25,677 |
Jun 06 2024 | 0.97 | 0.09 | 10.23% | 0.88 | 1.04 | 0.88 | 14,113 |
Jun 05 2024 | 0.88 | 0.01 | 1.15% | 0.88 | 0.88 | 0.86 | 46,152 |
Jun 04 2024 | 0.87 | -0.1105 | -11.27% | 0.96 | 0.96 | 0.87 | 47,277 |
Jun 03 2024 | 0.9805 | -0.1095 | -10.05% | 1.00 | 1.01 | 0.9696 | 9,025 |
May 31 2024 | 1.09 | 0.04 | 3.81% | 1.06 | 1.16 | 1.00 | 35,470 |
May 30 2024 | 1.05 | 0.04 | 3.96% | 1.05 | 1.06 | 1.01 | 28,811 |
May 29 2024 | 1.01 | 0.01 | 1.00% | 1.01 | 1.10 | 1.00 | 19,587 |
May 28 2024 | 1.00 | 0.00 | 0.00% | 1.10 | 1.10 | 0.9001 | 58,191 |
May 24 2024 | 1.00 | 0.0485 | 5.10% | 0.954 | 1.00 | 0.94 | 26,875 |
May 23 2024 | 0.9515 | -0.0485 | -4.85% | 0.95 | 1.00 | 0.88 | 43,540 |
May 22 2024 | 1.00 | 0.00 | 0.00% | 1.01 | 1.05 | 0.95 | 29,708 |
May 21 2024 | 1.00 | -0.06 | -5.66% | 1.04 | 1.29 | 0.96 | 74,308 |
May 20 2024 | 1.06 | 0.06 | 6.00% | 1.02 | 1.49 | 0.8812 | 103,038 |
May 17 2024 | 1.00 | -0.02 | -1.96% | 1.09 | 1.09 | 0.99 | 123,387 |
May 16 2024 | 1.02 | 0.03 | 3.03% | 0.95 | 1.02 | 0.95 | 100,744 |
May 15 2024 | 0.99 | 0.13 | 15.12% | 0.85 | 0.99 | 0.85 | 81,369 |
May 14 2024 | 0.86 | -0.04 | -4.44% | 0.928 | 0.928 | 0.81 | 7,836 |
May 13 2024 | 0.90 | 0.00 | 0.00% | 0.90 | 0.90 | 0.90 | 1,600 |
May 10 2024 | 0.90 | 0.00 | 0.00% | 0.90 | 0.90 | 0.8561 | 9,980 |
May 09 2024 | 0.90 | -0.07 | -7.22% | 0.78 | 0.90 | 0.78 | 35,475 |
May 08 2024 | 0.97 | 0.06 | 6.59% | 0.98 | 0.98 | 0.90 | 5,127 |
May 07 2024 | 0.91 | 0.00 | 0.00% | 0.91 | 0.91 | 0.91 | 0 |
May 06 2024 | 0.91 | 0.1448 | 18.92% | 0.785 | 0.97 | 0.785 | 33,095 |
May 03 2024 | 0.7652 | -0.0074 | -0.96% | 0.7652 | 0.7652 | 0.7652 | 4,675 |
May 02 2024 | 0.7726 | -0.0074 | -0.95% | 0.77 | 0.7726 | 0.76 | 31,866 |
May 01 2024 | 0.78 | 0.00 | 0.00% | 0.78 | 0.78 | 0.78 | 42,550 |
Apr 30 2024 | 0.78 | -0.058 | -6.92% | 0.80 | 0.838 | 0.7751 | 11,500 |
Apr 29 2024 | 0.838 | 0.001 | 0.12% | 0.815 | 0.838 | 0.80 | 38,543 |
Apr 26 2024 | 0.837 | 0.067 | 8.70% | 0.8386 | 0.8386 | 0.829 | 14,843 |
Apr 25 2024 | 0.77 | -0.036 | -4.47% | 0.8112 | 0.8999 | 0.76 | 67,803 |
Apr 24 2024 | 0.806 | -0.014 | -1.71% | 0.82 | 0.895 | 0.80 | 71,844 |
Apr 23 2024 | 0.82 | -0.01 | -1.20% | 0.8373 | 0.8999 | 0.81 | 39,343 |
Apr 22 2024 | 0.83 | -0.14 | -14.43% | 0.855 | 0.97 | 0.801 | 23,726 |