Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

COWTF
IPATH BLOOM LIVESTOCK SUB
stock OTC

Inactive
Jun 3, 2025
24.04USD+1.864%(+0.44)176
Pre-market
0.00USD-100.000%(-23.60)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2025-06-03		24.040024.040024.040024.0400+1.864%1760.000%
2025-05-07		23.560023.600023.560023.6000+0.170%450+1.864%
2025-04-24		23.560023.560023.560023.5600+0.255%200+2.037%
2025-03-04		23.500023.500023.500023.50000.000%100+2.298%
2025-01-10		23.500023.500023.500023.5000-2.083%300+2.298%
2024-11-27		24.000024.000024.000024.00000.000%2,100+0.167%
2024-11-26		25.000025.000024.000024.0000+7.431%1,257+0.167%
2024-11-18		22.340022.340022.340022.3400+0.631%100+7.610%
2024-11-14		22.200022.200022.200022.2000+9.414%1,000+8.288%
2024-10-04		20.290020.290020.290020.2900+3.204%165+18.482%
2024-09-19		19.660019.660019.660019.6600+3.419%200+22.279%
2024-08-13		19.010019.010019.010019.0100-1.144%150+26.460%
2024-07-29		19.230019.230019.230019.2300-6.650%100+25.013%
2024-07-26		20.600020.600020.600020.60000.000%237+16.699%
2024-07-25		20.600020.600020.600020.6000+8.364%100+16.699%
2024-06-21		19.010019.010019.010019.0100-2.513%700+26.460%
2024-06-20		19.500019.500019.500019.5000+2.578%580+23.282%
2024-05-28		19.010019.010019.010019.0100-3.010%172+26.460%
2024-05-24		20.000020.000019.600019.6000-2.000%200+22.653%
2024-04-08		20.000020.000020.000020.0000-0.050%700+20.200%
2024-04-05		20.010020.010020.010020.0100-5.166%500+20.140%
2024-03-22		21.100021.100021.100021.1000+0.957%100+13.934%
2024-03-21		21.000021.000020.900020.9000+1.951%700+15.024%
2024-03-07		20.500020.500020.500020.5000+5.074%200+17.268%
2024-03-05		19.510019.510019.510019.5100-0.076%200+23.219%
2024-03-04		19.610019.610019.524919.5249-7.024%279+23.125%
2024-02-28		19.460021.000019.460021.0000+3.448%4,550+14.476%
2024-02-27		20.260020.300020.260020.3000-1.932%300+18.424%
2024-02-26		20.700020.700020.700020.7000-0.048%150+16.135%
2024-02-23		20.710020.710020.710020.7100+2.020%200+16.079%
2024-02-22		20.300020.300020.300020.3000+3.046%160+18.424%
2024-01-29		19.900019.900019.010019.7000+3.630%861+22.030%
2024-01-23		19.010019.010019.010019.0100-0.210%100+26.460%
2024-01-19		19.050019.050019.050019.0500-0.884%100+26.194%
2024-01-04		19.220019.220019.220019.2200-10.103%100+25.078%
2023-12-12		21.380021.380021.380021.3800-2.818%400+12.442%
2023-11-14		22.000022.000022.000022.0000-0.181%100+9.273%
2023-11-10		22.040022.040022.040022.0400+0.182%150+9.074%
2023-11-03		22.000022.000022.000022.0000-4.348%100+9.273%
2023-10-25		23.000023.000023.000023.0000+4.498%100+4.522%
2023-10-19		22.000022.010022.000022.0100+0.045%206+9.223%
2023-10-17		22.000022.000022.000022.0000-9.947%227+9.273%
2023-10-16		25.040025.040024.430024.4300-6.147%700-1.596%
2023-10-11		27.000027.000026.030026.0300-10.241%600-7.645%
2023-10-09		29.000029.000029.000029.0000+20.833%345-17.103%
2023-10-03		24.000024.000024.000024.0000-14.286%150+0.167%
2023-10-02		23.440028.000023.440028.0000+33.333%1,611-14.143%
2023-09-29		21.000021.000021.000021.0000-0.238%135+14.476%
2023-09-25		21.050021.050021.050021.0500-13.374%1,105+14.204%
2023-09-21		27.300027.300024.300024.3000-6.178%3,176-1.070%
2023-09-19		22.000025.930022.000025.9000+20.353%1,640-7.181%
2023-09-15		27.000027.000021.520021.5200-28.267%7,174+11.710%
2023-09-13		25.500035.130025.500030.0000+25.000%1,565-19.867%
2023-09-08		25.000025.000023.000024.0000-2.041%3,710+0.167%
2023-09-01		23.000024.500023.000024.5000-2.000%300-1.878%
2023-08-31		24.220027.000020.200025.0000+3.734%1,899-3.840%
2023-08-30		23.790024.100023.790024.1000+4.783%760-0.249%
2023-08-29		22.080023.000022.010023.0000-1.457%4,000+4.522%
2023-08-28		21.450025.000020.111023.3400+16.700%44,520+2.999%
2023-08-23		20.000021.010020.000020.0000+14.811%1,888+20.200%
2023-08-15		17.420017.420017.420017.4200-12.900%400+38.002%
2023-07-14		19.180021.000019.180020.0000+5.263%400+20.200%
2023-06-29		19.000019.000019.000019.0000+5.556%100+26.526%
2023-06-23		18.000018.000018.000018.00000.000%1,500+33.556%
2023-06-09		18.000018.000018.000018.00000.000%200+33.556%
2023-06-06		18.000018.000018.000018.0000+19.205%600+33.556%
2023-05-31		15.100115.100115.100115.1001-7.532%155+59.204%
2023-05-17		16.330016.330016.330016.3300-1.030%5,396+47.214%
2023-04-24		16.500016.500016.500016.5000+1.538%100+45.697%
2023-03-27		16.250016.250016.250016.2500-4.412%100+47.938%
2023-03-08		17.000017.000017.000017.0000+1.311%218+41.412%
2023-02-16		16.780016.780016.780016.7800+1.759%268+43.266%
2023-02-06		16.490016.490016.490016.4900-0.302%2,340+45.785%
2023-02-02		16.540016.540016.540016.5400+0.425%115+45.345%
2023-01-24		16.000016.470016.000016.4700+1.479%354+45.962%
2023-01-12		16.230016.230016.230016.23000.000%1,000+48.121%
2023-01-03		16.230016.230016.230016.2300-2.347%1,004+48.121%
2022-12-30		16.620016.620016.620016.6200+0.657%116+44.645%
2022-12-21		16.511516.511516.511516.5115+3.197%100+45.595%
2022-11-28		16.000016.000016.000016.0000-12.329%170+50.250%
2022-11-21		18.200018.250018.200018.2500+13.707%2,405+31.726%
2022-11-18		16.050016.050016.050016.0500-5.920%200+49.782%
2022-11-08		17.060017.060017.060017.0600+1.729%200+40.914%
2022-11-04		16.760016.770016.760016.7700-0.828%330+43.351%
2022-10-31		16.910016.910016.910016.9100-6.056%100+42.164%
2022-10-24		17.030018.000017.030018.0000+28.114%360+33.556%
2022-10-14		14.050014.050014.050014.0500-10.395%200+71.103%
2022-09-28		16.790016.790015.680015.6800-6.444%550+53.316%
2022-09-22		16.760016.760016.760016.7600-5.577%300+43.437%
2022-09-20		18.000018.000017.750017.7500+2.899%250+35.437%
2022-09-12		15.560017.250015.560017.2500+4.863%201+39.362%
2022-09-08		16.450016.450016.450016.4500+1.044%500+46.140%
2022-09-02		16.280016.280016.280016.2800-0.245%124+47.666%
2022-08-29		16.320016.320016.320016.3200-9.685%246+47.304%
2022-08-11		18.000018.070018.000018.0700+1.574%20,151+33.038%
2022-08-08		16.350017.790016.350017.7900+8.807%27,651+35.132%
2022-07-18		16.350016.350016.350016.3500-1.208%157+47.034%
2022-07-15		16.550016.550016.550016.5500+7.958%200+45.257%
2022-06-13		15.330015.330015.330015.3300-2.481%100+56.817%
2022-06-10		15.710015.720015.710015.7200+7.450%200+52.926%
2022-06-07		14.630014.630014.630014.6300-8.563%200+64.320%
2022-05-31		16.000016.000016.000016.0000+3.159%1,500+50.250%
2022-05-25		15.510015.510015.510015.5100-3.063%100+54.997%
2022-05-17		16.000016.000016.000016.0000+1.074%100+50.250%
2022-05-12		15.830015.830015.830015.8300+0.253%200+51.864%
2022-05-10		15.790015.790015.790015.79000.000%150+52.248%
2022-05-06		15.790015.790015.790015.7900-7.930%200+52.248%
2022-05-03		17.100017.150017.100017.1500+8.612%200+40.175%
2022-05-02		15.790115.790115.790115.7901-0.063%100+52.247%
2022-04-20		15.800015.800015.800015.8000-12.222%111+52.152%
2022-03-28		18.000018.000018.000018.0000+6.951%150+33.556%
2022-03-18		16.830116.830116.830116.8301+2.811%400+42.839%
2022-03-10		16.370016.370016.370016.3700-0.183%200+46.854%
2022-03-09		16.400016.400016.400016.4000-11.590%200+46.585%
2022-02-22		18.550018.550018.550018.5500+5.758%100+29.596%
2022-02-17		17.540017.540017.540017.5400+0.573%126+37.058%
2022-02-15		17.440017.440017.440017.4400-3.057%300+37.844%
2022-02-11		17.990017.990017.990017.9900+3.272%100+33.630%
2022-02-10		17.420017.420017.420017.4200-3.168%506+38.002%
2022-02-07		17.990017.990017.990017.9900+9.762%309+33.630%
2022-01-26		16.380016.390016.380016.3900-0.667%800+46.675%
2022-01-21		16.500016.500016.500016.50000.000%100+45.697%
2022-01-06		16.500016.500016.500016.5000-0.121%406+45.697%
2021-12-31		16.520016.520016.520016.52000.000%100+45.521%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC