COPsync, Inc. Warrant Historical Stock Prices

COYNW 
$0.1825
*  
0.0175
8.75%
Get COYNW Alerts
*Delayed - data as of Dec. 6, 2016  -  Find a broker to begin trading COYNW now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    COYNW Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A 0.1825 0.1825 0.1825 100
12/06/2016 0.1825 0.1825 0.1825 0.1825 100
12/05/2016 0.2 0.2 0.2 0.2 100
12/02/2016 0.19 0.19 0.19 0.19 100
12/01/2016 0.2 0.2 0.2 0.2 102
11/30/2016 0.2 0.2 0.19 0.19 3,802
11/29/2016 0.19 0.2 0.19 0.2 16,200
11/28/2016 0.18 0.19 0.18 0.19 3,300
11/25/2016 0.1749 0.1749 0.1749 0.1749 00
11/23/2016 0.1749 0.1749 0.1749 0.1749 00
11/22/2016 0.1749 0.1749 0.1749 0.1749 200
11/21/2016 0.1799 0.1799 0.1799 0.1799 100
11/18/2016 0.1812 0.1812 0.1812 0.1812 100
11/17/2016 0.1765 0.1765 0.1765 0.1765 100
11/16/2016 0.1813 0.1813 0.1813 0.1813 100
11/15/2016 0.18 0.18 0.145 0.18 1,600
11/14/2016 0.17 0.17 0.17 0.17 00
11/11/2016 0.17 0.17 0.17 0.17 100
11/10/2016 0.18 0.18 0.18 0.18 100
11/09/2016 0.1814 0.1814 0.1627 0.1814 1,300
11/08/2016 0.18 0.1899 0.18 0.1899 600
11/07/2016 0.1777 0.19 0.1777 0.19 800
11/04/2016 0.15 0.1699 0.15 0.1699 2,100
11/03/2016 0.17 0.17 0.17 0.17 100
11/02/2016 0.15 0.17 0.15 0.16 5,418
11/01/2016 0.1738 0.1738 0.1738 0.1738 00
10/31/2016 0.1598 0.1738 0.1598 0.1738 3,200
10/28/2016 0.1598 0.1598 0.1598 0.1598 100
10/27/2016 0.16 0.18 0.15 0.1598 12,200
10/26/2016 0.1399 0.1492 0.1399 0.1492 1,200
10/25/2016 0.125 0.1494 0.125 0.1494 200
10/24/2016 0.12 0.1442 0.0767 0.13 4,000
10/21/2016 0.1531 0.1531 0.145 0.1531 1,000
10/20/2016 0.1596 0.1596 0.1596 0.1596 100
10/19/2016 0.145 0.145 0.145 0.145 00
10/18/2016 0.145 0.145 0.145 0.145 00
10/17/2016 0.145 0.145 0.145 0.145 00
10/14/2016 0.145 0.145 0.145 0.145 00
10/13/2016 0.145 0.145 0.145 0.145 100
10/12/2016 0.1497 0.1497 0.1497 0.1497 00
10/11/2016 0.1497 0.1497 0.1497 0.1497 100
10/10/2016 0.13 0.1797 0.13 0.15 2,900
10/07/2016 0.135 0.135 0.135 0.135 100
10/06/2016 0.1 0.1352 0.1 0.1352 6,000
10/05/2016 0.096 0.096 0.07 0.096 1,000
10/04/2016 0.0933 0.095 0.0933 0.095 600
10/03/2016 0.09 0.09 0.09 0.09 00
09/30/2016 0.09 0.09 0.09 0.09 500
09/29/2016 0.0913 0.0913 0.0913 0.0913 10,000
09/28/2016 0.082 0.082 0.082 0.082 00
09/27/2016 0.082 0.082 0.082 0.082 00
09/26/2016 0.082 0.082 0.082 0.082 00
09/23/2016 0.082 0.082 0.082 0.082 00
09/22/2016 0.082 0.082 0.082 0.082 00
09/21/2016 0.082 0.082 0.082 0.082 00
09/20/2016 0.082 0.082 0.082 0.082 00
09/19/2016 0.082 0.082 0.082 0.082 00
09/16/2016 0.082 0.082 0.082 0.082 00
09/15/2016 0.082 0.082 0.082 0.082 00
09/14/2016 0.117 0.117 0.0805 0.082 1,350
09/13/2016 0.1142 0.1446 0.1113 0.1446 2,907
09/12/2016 0.18 0.18 0.18 0.18 00
09/09/2016 0.18 0.18 0.18 0.18 00
09/08/2016 0.18 0.18 0.18 0.18 00
09/07/2016 0.18 0.18 0.18 0.18 00
09/06/2016 0.18 0.18 0.18 0.18 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?