Dark

CVST
COVISTA COMMUNS INC
stock OTC

Inactive

Dec 29, 2023

0.000300USD0.000%(0.000000)774

Pre-market

0.00USD-100.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-12-29	0.000300	0.000300	0.000300	0.000300	0.000%	774	0.000%
2023-12-19	0.000300	0.000300	0.000300	0.000300	0.000%	275	0.000%
2023-11-29	0.000300	0.000300	0.000300	0.000300	0.000%	1,000	0.000%
2023-11-02	0.000300	0.000300	0.000300	0.000300	0.000%	1,000	0.000%
2023-10-04	0.000300	0.000300	0.000300	0.000300	0.000%	500	0.000%
2023-08-28	0.000300	0.000300	0.000300	0.000300	0.000%	70,100	0.000%
2023-08-16	0.000300	0.000300	0.000300	0.000300	0.000%	274	0.000%
2023-08-11	0.000300	0.000300	0.000300	0.000300	0.000%	5,000	0.000%
2023-07-27	0.000300	0.000300	0.000300	0.000300	+29,900.000%	1,035	0.000%
2023-07-18	0.000300	0.000300	0.000001	0.000001	-99.667%	185,903	+29,900.000%
2023-06-23	0.000300	0.000300	0.000300	0.000300	0.000%	1,320	0.000%
2023-06-16	0.000300	0.000300	0.000300	0.000300	0.000%	1,000	0.000%
2023-06-06	0.000300	0.000300	0.000300	0.000300	-40.000%	1,000	0.000%
2023-05-23	0.000500	0.000500	0.000500	0.000500	-16.667%	100,000	-40.000%
2023-05-12	0.000600	0.000600	0.000600	0.000600	+200.000%	275	-50.000%
2023-05-10	0.009900	0.009900	0.000200	0.000200	-96.000%	4,000	+50.000%
2023-05-09	0.005000	0.005000	0.005000	0.005000	-37.500%	241,100	-94.000%
2023-04-28	0.008000	0.008000	0.008000	0.008000	-11.111%	2,000	-96.250%
2023-04-27	0.009000	0.009000	0.009000	0.009000	+12.500%	1,000	-96.667%
2023-04-19	0.008000	0.008000	0.008000	0.008000	-11.111%	5,100	-96.250%
2023-04-17	0.009100	0.009100	0.009000	0.009000	0.000%	15,000	-96.667%
2023-04-11	0.009000	0.009000	0.009000	0.009000	-12.621%	21,000	-96.667%
2023-04-10	0.010500	0.010500	0.010300	0.010300	-8.444%	20,000	-97.087%
2023-04-06	0.012000	0.012000	0.010500	0.011250	-10.926%	54,800	-97.333%
2023-04-05	0.015150	0.015150	0.012630	0.012630	-15.800%	24,500	-97.625%
2023-04-03	0.015000	0.015000	0.015000	0.015000	-1.251%	9,961	-98.000%
2023-03-31	0.015190	0.015190	0.015190	0.015190	+26.583%	10,000	-98.025%
2023-03-30	0.012000	0.012000	0.012000	0.012000	-11.765%	6,479	-97.500%
2023-03-23	0.015200	0.015200	0.013600	0.013600	+13.333%	10,000	-97.794%
2023-03-20	0.012000	0.012000	0.012000	0.012000	0.000%	2,000	-97.500%
2023-03-17	0.012000	0.012000	0.012000	0.012000	+9.091%	100	-97.500%
2023-03-16	0.011000	0.011000	0.011000	0.011000	-14.397%	875	-97.273%
2023-03-13	0.012850	0.012850	0.012850	0.012850	-12.881%	1,500	-97.665%
2023-03-07	0.014750	0.014750	0.014750	0.014750	+21.649%	500	-97.966%
2023-03-06	0.012125	0.012125	0.012125	0.012125	-5.825%	3,500	-97.526%
2023-03-03	0.011000	0.012875	0.011000	0.012875	+17.045%	4,645	-97.670%
2023-02-14	0.012875	0.012875	0.011000	0.011000	-40.541%	6,800	-97.273%
2023-02-08	0.018500	0.018500	0.018500	0.018500	+68.182%	100	-98.378%
2023-02-07	0.011000	0.011000	0.011000	0.011000	0.000%	435	-97.273%
2023-01-26	0.011000	0.011000	0.011000	0.011000	0.000%	990	-97.273%
2023-01-19	0.011000	0.011000	0.011000	0.011000	-42.105%	30,000	-97.273%
2022-12-30	0.016875	0.019000	0.016875	0.019000	+0.529%	5,245	-98.421%
2022-12-22	0.019000	0.019000	0.010500	0.018900	0.000%	19,000	-98.413%
2022-12-21	0.018900	0.018900	0.018900	0.018900	+80.000%	5,000	-98.413%
2022-12-19	0.010500	0.010500	0.010500	0.010500	0.000%	154	-97.143%
2022-12-15	0.010500	0.010500	0.010500	0.010500	+5.000%	101	-97.143%
2022-12-13	0.010000	0.010000	0.010000	0.010000	-48.454%	13,100	-97.000%
2022-11-17	0.019400	0.019400	0.019400	0.019400	-3.000%	2,000	-98.454%
2022-11-10	0.010000	0.020000	0.010000	0.020000	+5.263%	127,603	-98.500%
2022-11-08	0.019000	0.019000	0.019000	0.019000	+90.000%	1,000	-98.421%
2022-11-07	0.010000	0.010000	0.010000	0.010000	-64.286%	32,501	-97.000%
2022-11-01	0.028000	0.028000	0.028000	0.028000	+47.368%	10,000	-98.929%
2022-10-31	0.019000	0.019000	0.019000	0.019000	-32.143%	500	-98.421%
2022-10-27	0.011000	0.028000	0.011000	0.028000	-3.448%	26,055	-98.929%
2022-10-26	0.029000	0.029000	0.029000	0.029000	0.000%	5,000	-98.966%
2022-10-25	0.020000	0.029000	0.011600	0.029000	0.000%	3,100	-98.966%
2022-10-21	0.029000	0.029000	0.029000	0.029000	0.000%	1,000	-98.966%
2022-10-14	0.011000	0.029000	0.011000	0.029000	0.000%	16,000	-98.966%
2022-10-12	0.029000	0.029000	0.029000	0.029000	0.000%	1,100	-98.966%
2022-10-11	0.029000	0.029000	0.029000	0.029000	+45.000%	26,000	-98.966%
2022-10-05	0.020000	0.020000	0.020000	0.020000	0.000%	300	-98.500%
2022-09-28	0.019500	0.020000	0.019500	0.020000	+81.818%	5,000	-98.500%
2022-09-23	0.011000	0.011000	0.011000	0.011000	-47.368%	600	-97.273%
2022-09-19	0.020900	0.020900	0.020900	0.020900	+90.000%	5,000	-98.565%
2022-09-16	0.011000	0.011000	0.011000	0.011000	0.000%	400	-97.273%
2022-09-15	0.011000	0.011000	0.011000	0.011000	0.000%	45,363	-97.273%
2022-09-08	0.011000	0.011000	0.011000	0.011000	0.000%	15,000	-97.273%
2022-08-30	0.011000	0.011000	0.011000	0.011000	0.000%	10,000	-97.273%
2022-08-29	0.016600	0.016600	0.011000	0.011000	-47.619%	54,018	-97.273%
2022-08-22	0.021000	0.021000	0.021000	0.021000	0.000%	5,000	-98.571%
2022-08-18	0.021000	0.021000	0.021000	0.021000	-8.696%	9,000	-98.571%
2022-08-17	0.023000	0.023000	0.023000	0.023000	-7.631%	5,000	-98.696%
2022-08-12	0.024900	0.024900	0.024900	0.024900	-11.071%	2,000	-98.795%
2022-08-11	0.025000	0.028000	0.025000	0.028000	+33.333%	41,100	-98.929%
2022-08-05	0.021000	0.021000	0.021000	0.021000	0.000%	10,000	-98.571%
2022-08-04	0.026000	0.026000	0.021000	0.021000	-8.696%	20,344	-98.571%
2022-08-02	0.028950	0.028950	0.023000	0.023000	-11.538%	15,606	-98.696%
2022-08-01	0.026000	0.026000	0.026000	0.026000	+18.182%	1,000	-98.846%
2022-07-29	0.022000	0.022000	0.022000	0.022000	-12.000%	14,857	-98.636%
2022-07-27	0.026500	0.026500	0.020000	0.025000	-5.660%	82,543	-98.800%
2022-07-26	0.026500	0.026500	0.026500	0.026500	-6.195%	26,500	-98.868%
2022-07-25	0.027000	0.028250	0.027000	0.028250	-11.719%	14,000	-98.938%
2022-07-11	0.032000	0.032000	0.032000	0.032000	+20.755%	100	-99.063%
2022-07-08	0.026500	0.026500	0.026500	0.026500	-0.376%	500	-98.868%
2022-07-07	0.026600	0.026600	0.026600	0.026600	+0.377%	650	-98.872%
2022-07-06	0.026500	0.026500	0.026500	0.026500	0.000%	33,583	-98.868%
2022-07-01	0.032190	0.032190	0.026500	0.026500	-17.702%	30,000	-98.868%
2022-06-30	0.032200	0.032200	0.032200	0.032200	+3.871%	559	-99.068%
2022-06-23	0.031000	0.031000	0.031000	0.031000	0.000%	10,000	-99.032%
2022-06-21	0.031000	0.031000	0.031000	0.031000	-11.149%	6,100	-99.032%
2022-06-16	0.031000	0.034900	0.031000	0.034890	-0.029%	12,600	-99.140%
2022-06-14	0.034900	0.034900	0.034900	0.034900	+12.581%	1,000	-99.140%
2022-06-13	0.031000	0.031000	0.031000	0.031000	-20.103%	5,100	-99.032%
2022-06-10	0.035150	0.038800	0.035150	0.038800	+20.872%	4,750	-99.227%
2022-06-09	0.031000	0.040000	0.031000	0.032100	-19.549%	32,150	-99.065%
2022-06-08	0.040000	0.040000	0.031000	0.039900	+12.394%	4,500	-99.248%
2022-06-06	0.035500	0.035500	0.035500	0.035500	+12.509%	4,000	-99.155%
2022-06-03	0.031553	0.031553	0.031553	0.031553	-9.849%	1,515	-99.049%
2022-06-02	0.035000	0.035000	0.035000	0.035000	-10.026%	1,000	-99.143%
2022-06-01	0.038800	0.038900	0.031000	0.038900	+2.368%	13,100	-99.229%
2022-05-31	0.031000	0.040000	0.031000	0.038000	-2.314%	5,000	-99.211%
2022-05-27	0.039900	0.039900	0.035500	0.038900	+29.667%	4,005	-99.229%
2022-05-26	0.027500	0.030000	0.027500	0.030000	+8.696%	101,276	-99.000%
2022-05-25	0.041900	0.043000	0.027600	0.027600	-14.019%	107,810	-98.913%
2022-05-24	0.045000	0.045050	0.031000	0.032100	-28.667%	131,701	-99.065%
2022-05-23	0.050000	0.050000	0.040000	0.045000	-10.000%	12,401	-99.333%
2022-05-20	0.040000	0.050000	0.040000	0.050000	+25.000%	53,500	-99.400%
2022-05-19	0.055000	0.055000	0.035000	0.040000	0.000%	19,570	-99.250%
2022-05-18	0.060000	0.060000	0.040000	0.040000	-33.222%	1,150	-99.250%
2022-05-17	0.050000	0.059900	0.050000	0.059900	+8.909%	15,986	-99.499%
2022-05-16	0.056000	0.057000	0.050000	0.055000	-3.509%	24,500	-99.455%
2022-05-13	0.045000	0.057000	0.036500	0.057000	+28.162%	63,188	-99.474%
2022-05-12	0.040000	0.057000	0.035000	0.044475	+11.188%	173,652	-99.325%
2022-05-11	0.061000	0.061000	0.036000	0.040000	-20.000%	161,412	-99.250%
2022-05-10	0.034000	0.100000	0.034000	0.050000	+84.502%	1,289,452	-99.400%
2022-04-20	0.027100	0.027100	0.027100	0.027100	0.000%	800	-98.893%
2022-03-31	0.027100	0.027100	0.027100	0.027100	-28.684%	455	-98.893%
2022-03-21	0.038000	0.038000	0.038000	0.038000	+40.741%	10,100	-99.211%
2022-03-17	0.027000	0.027000	0.027000	0.027000	0.000%	229	-98.889%
2022-03-15	0.027000	0.027000	0.027000	0.027000	0.000%	500	-98.889%
2022-03-08	0.027000	0.027000	0.027000	0.027000	-3.571%	2,000	-98.889%
2022-03-03	0.027000	0.028000	0.027000	0.028000	-30.000%	5,797	-98.929%
2022-03-01	0.027000	0.040000	0.027000	0.040000	+30.293%	15,400	-99.250%
2022-02-14	0.031000	0.031000	0.030700	0.030700	-0.968%	15,000	-99.023%
2022-02-10	0.031200	0.031200	0.031000	0.031000	-0.322%	25,641	-99.032%
2022-01-28	0.037500	0.037500	0.031100	0.031100	+0.323%	200	-99.035%
2022-01-26	0.031000	0.031000	0.031000	0.031000	-1.587%	100	-99.032%
2022-01-25	0.034060	0.034060	0.031500	0.031500	0.000%	25,700	-99.048%
2022-01-24	0.035000	0.039500	0.031500	0.031500	-10.000%	30,500	-99.048%
2022-01-18	0.035000	0.035000	0.035000	0.035000	-6.040%	100	-99.143%
2022-01-12	0.037250	0.037250	0.037250	0.037250	+6.429%	155	-99.195%
2022-01-06	0.035000	0.035000	0.035000	0.035000	-96.392%	14,091	-99.143%
2005-06-30	0.990000	1.006000	0.960000	0.970000	-2.020%	3,900	-99.969%
2005-06-29	1.000000	1.000000	0.990000	0.990000	0.000%	4,400	-99.970%
2005-06-28	0.950000	0.990000	0.950000	0.990000	+4.101%	9,400	-99.970%
2005-06-27	0.950000	0.951000	0.950000	0.951000	-3.939%	929	-99.968%
2005-06-24	0.990000	0.990000	0.990000	0.990000	0.000%	800	-99.970%
2005-06-23	0.950000	1.000000	0.950000	0.990000	-1.000%	4,250	-99.970%
2005-06-22	1.030000	1.030000	0.950000	1.000000	-2.913%	4,615	-99.970%
2005-06-21	1.070000	1.070000	1.030000	1.030000	+0.783%	1,100	-99.971%
2005-06-20	1.070000	1.070000	1.022000	1.022000	-5.370%	1,300	-99.971%
2005-06-17	0.960000	1.080000	0.951000	1.080000	+12.735%	7,786	-99.972%
2005-06-16	1.000000	1.000000	0.958000	0.958000	-0.208%	3,000	-99.969%
2005-06-15	0.960000	0.960000	0.920000	0.960000	+4.348%	10,753	-99.969%
2005-06-14	0.920000	1.040000	0.900000	0.920000	0.000%	33,094	-99.967%
2005-06-13	0.930000	0.930000	0.920000	0.920000	-1.075%	7,600	-99.967%
2005-06-10	0.710000	1.000000	0.710000	0.930000	0.000%	43,601	-99.968%
2005-06-09	0.990000	1.000000	0.930000	0.930000	-6.061%	15,791	-99.968%
2005-06-08	0.980000	1.020000	0.980000	0.990000	+7.609%	59,420	-99.970%
2005-06-07	0.900000	0.920000	0.900000	0.920000	0.000%	9,097	-99.967%
2005-06-06	0.900000	0.990000	0.900000	0.920000	+1.099%	15,497	-99.967%
2005-06-03	0.900000	0.920000	0.900000	0.910000	+3.409%	8,151	-99.967%
2005-06-02	0.870000	0.880000	0.870000	0.880000	+1.149%	45,809	-99.966%
2005-06-01	0.880000	0.940000	0.870000	0.870000	-1.136%	259,620	-99.966%
2005-05-31	1.120000	1.310000	0.850000	0.880000	-37.143%	607,406	-99.966%
2005-05-27	1.430000	1.430000	1.400000	1.400000	0.000%	4,150	-99.979%
2005-05-26	1.400000	1.410000	1.350000	1.400000	0.000%	1,450	-99.979%
2005-05-25	1.350000	1.400000	1.350000	1.400000	+2.190%	4,400	-99.979%
2005-05-24	1.350000	1.370000	1.350000	1.370000	-0.725%	600	-99.978%
2005-05-23	1.370000	1.380000	1.350000	1.380000	+4.545%	8,100	-99.978%
2005-05-20	1.360000	1.360000	1.320000	1.320000	-1.493%	6,500	-99.977%
2005-05-19	1.340000	1.340000	1.340000	1.340000	+1.515%	140	-99.978%
2005-05-18	1.340000	1.340000	1.320000	1.320000	-4.348%	3,200	-99.977%
2005-05-17	1.560000	1.560000	1.320000	1.380000	-1.429%	8,990	-99.978%
2005-05-16	1.430000	1.439000	1.330000	1.400000	+0.719%	1,500	-99.979%
2005-05-13	1.460000	1.470000	1.330000	1.390000	+0.725%	13,300	-99.978%
2005-05-12	1.350000	1.500000	1.350000	1.380000	-1.429%	12,508	-99.978%
2005-05-11	1.608000	1.608000	1.320000	1.400000	-12.500%	36,684	-99.979%
2005-05-10	1.610000	1.626000	1.600000	1.600000	-0.621%	13,800	-99.981%
2005-05-09	1.600000	1.630000	1.600000	1.610000	0.000%	7,200	-99.981%
2005-05-06	1.620000	1.620000	1.610000	1.610000	0.000%	10,102	-99.981%
2005-05-05	1.710000	1.710000	1.610000	1.610000	0.000%	14,600	-99.981%
2005-05-04	1.680000	1.680000	1.610000	1.610000	-6.395%	23,182	-99.981%
2005-05-03	1.700000	1.720000	1.680000	1.720000	0.000%	13,400	-99.983%
2005-05-02	1.700000	1.720000	1.700000	1.720000	+1.176%	1,500	-99.983%
2005-04-29	1.700000	1.700000	1.700000	1.700000	0.000%	6,400	-99.982%
2005-04-28	1.700000	1.700000	1.700000	1.700000	0.000%	7,751	-99.982%
2005-04-27	1.760000	1.760000	1.700000	1.700000	-5.556%	3,710	-99.982%
2005-04-26	1.760000	1.800000	1.760000	1.800000	+0.559%	19,100	-99.983%
2005-04-25	1.710000	1.800000	1.710000	1.790000	+5.294%	9,366	-99.983%
2005-04-22	1.940000	1.940000	1.700000	1.700000	-8.108%	17,780	-99.982%
2005-04-21	1.800000	1.900000	1.800000	1.850000	+2.210%	5,450	-99.984%
2005-04-20	1.850000	1.886000	1.810000	1.810000	-0.549%	39,800	-99.983%
2005-04-19	1.780000	1.850000	1.700000	1.820000	+0.552%	6,792	-99.984%
2005-04-18	1.820000	1.850000	1.770000	1.810000	0.000%	24,911	-99.983%
2005-04-15	1.810000	1.830000	1.780000	1.810000	0.000%	2,764	-99.983%
2005-04-14	1.770000	1.810000	1.700000	1.810000	+2.841%	25,357	-99.983%
2005-04-13	1.770000	1.770000	1.750000	1.760000	0.000%	900	-99.983%
2005-04-12	1.770000	1.770000	1.760000	1.760000	-0.565%	2,550	-99.983%
2005-04-11	1.780000	1.780000	1.770000	1.770000	0.000%	3,300	-99.983%
2005-04-08	1.790000	1.790000	1.770000	1.770000	-1.667%	2,400	-99.983%
2005-04-07	1.780000	1.800000	1.770000	1.800000	+1.124%	14,100	-99.983%
2005-04-06	1.780000	1.780000	1.780000	1.780000	0.000%	1,300	-99.983%
2005-04-05	1.780000	1.780000	1.780000	1.780000	0.000%	6,700	-99.983%
2005-04-04	1.790000	1.790000	1.780000	1.780000	-0.559%	2,300	-99.983%
2005-04-01	1.950000	1.950000	1.780000	1.790000	+1.130%	1,200	-99.983%
2005-03-31	1.780000	1.781000	1.770000	1.770000	-0.562%	12,510	-99.983%
2005-03-30	1.780000	1.780000	1.780000	1.780000	0.000%	5,500	-99.983%
2005-03-29	1.790000	1.790000	1.780000	1.780000	0.000%	2,500	-99.983%
2005-03-28	1.791000	1.791000	1.780000	1.780000	-0.056%	2,200	-99.983%
2005-03-24	1.780000	1.781000	1.780000	1.781000	+0.056%	3,058	-99.983%
2005-03-23	1.780000	1.780000	1.780000	1.780000	0.000%	2,100	-99.983%
2005-03-22	1.770000	1.790000	1.770000	1.780000	-1.111%	1,400	-99.983%
2005-03-21	1.800000	1.800000	1.800000	1.800000	-0.056%	7,100	-99.983%
2005-03-18	1.810000	1.810000	1.800000	1.801000	+0.056%	700	-99.983%
2005-03-17	1.830000	1.830000	1.800000	1.800000	0.000%	2,300	-99.983%
2005-03-16	1.820000	1.820000	1.800000	1.800000	0.000%	20,360	-99.983%
2005-03-15	1.820000	1.824000	1.800000	1.800000	0.000%	10,468	-99.983%
2005-03-14	1.800000	1.800000	1.800000	1.800000	-0.056%	2,300	-99.983%
2005-03-11	1.810000	1.830000	1.800000	1.801000	+0.056%	5,100	-99.983%
2005-03-10	1.800000	1.800000	1.800000	1.800000	-1.099%	1,000	-99.983%
2005-03-09	1.780000	1.820000	1.780000	1.820000	+2.190%	5,553	-99.984%
2005-03-08	1.780000	1.900000	1.780000	1.781000	+0.621%	4,629	-99.983%
2005-03-07	1.781000	1.781000	1.770000	1.770000	-1.667%	11,700	-99.983%
2005-03-04	1.801000	1.810000	1.790000	1.800000	+1.124%	3,700	-99.983%
2005-03-03	1.820000	1.820000	1.780000	1.780000	-1.657%	2,500	-99.983%
2005-03-02	1.810000	1.810000	1.810000	1.810000	+0.444%	550	-99.983%
2005-03-01	1.780000	1.930000	1.780000	1.802000	+1.808%	1,301	-99.983%
2005-02-28	1.780000	1.910000	1.770000	1.770000	-8.763%	16,823	-99.983%
2005-02-25	1.950000	1.950000	1.830000	1.940000	+10.227%	13,669	-99.985%
2005-02-24	1.789000	1.790000	1.760000	1.760000	-1.124%	15,418	-99.983%
2005-02-23	1.810000	1.820000	1.720000	1.780000	-3.261%	21,967	-99.983%
2005-02-22	1.880000	1.880000	1.830000	1.840000	-1.604%	5,750	-99.984%
2005-02-18	1.850000	1.889000	1.820000	1.870000	-3.109%	8,600	-99.984%
2005-02-17	1.970000	1.970000	1.790000	1.930000	+9.040%	25,275	-99.984%
2005-02-16	1.850000	1.850000	1.760000	1.770000	-3.279%	13,300	-99.983%
2005-02-15	1.860000	1.860000	1.800000	1.830000	-2.139%	38,400	-99.984%
2005-02-14	1.910000	1.910000	1.860000	1.870000	+1.081%	2,750	-99.984%
2005-02-11	1.930000	1.970000	1.850000	1.850000	-4.639%	12,800	-99.984%
2005-02-10	1.940000	1.950000	1.940000	1.940000	-0.154%	6,150	-99.985%
2005-02-09	1.970000	2.000000	1.930000	1.943000	-1.371%	10,027	-99.985%
2005-02-08	2.030000	2.050000	1.970000	1.970000	-2.956%	24,339	-99.985%
2005-02-07	1.950000	2.100000	1.950000	2.030000	+4.639%	44,978	-99.985%
2005-02-04	1.890000	1.940000	1.840000	1.940000	+6.593%	33,702	-99.985%
2005-02-03	1.830000	1.860000	1.750000	1.820000	-0.546%	24,944	-99.984%
2005-02-02	1.880000	1.890000	1.780000	1.830000	+1.667%	16,500	-99.984%
2005-02-01	1.771000	1.829000	1.750000	1.800000	0.000%	10,800	-99.983%
2005-01-31	1.760000	1.801000	1.760000	1.800000	-1.639%	3,200	-99.983%
2005-01-28	1.829000	1.830000	1.829000	1.830000	-2.139%	350	-99.984%
2005-01-27	1.760000	1.870000	1.750000	1.870000	+3.315%	6,300	-99.984%
2005-01-26	1.850000	1.900000	1.750000	1.810000	-2.162%	52,585	-99.983%
2005-01-25	1.820000	1.850000	1.770000	1.850000	+1.648%	29,650	-99.984%
2005-01-24	1.900000	1.900000	1.750000	1.820000	-3.191%	21,334	-99.984%
2005-01-21	1.780000	1.900000	1.760000	1.880000	+5.618%	28,373	-99.984%
2005-01-20	1.830000	1.870000	1.440000	1.780000	-4.813%	19,468	-99.983%
2005-01-19	1.800000	1.880000	1.800000	1.870000	+1.630%	13,300	-99.984%
2005-01-18	1.870000	1.870000	1.800000	1.840000	-1.604%	17,900	-99.984%
2005-01-14	1.760000	1.870000	1.650000	1.870000	+10.000%	29,500	-99.984%
2005-01-13	1.850000	1.850000	1.640000	1.700000	-7.104%	24,175	-99.982%
2005-01-12	1.870000	1.920000	1.730000	1.830000	-4.188%	31,728	-99.984%
2005-01-11	1.730000	1.950000	1.660000	1.910000	+10.405%	99,904	-99.984%
2005-01-10	1.661000	1.736000	1.661000	1.730000	+4.217%	10,279	-99.983%
2005-01-07	1.731000	1.731000	1.650000	1.660000	-1.775%	27,858	-99.982%
2005-01-06	1.740000	1.740000	1.650000	1.690000	0.000%	23,944	-99.982%
2005-01-05	1.660000	1.813000	1.620000	1.690000	-1.744%	17,070	-99.982%
2005-01-04	1.850000	1.850000	1.700000	1.720000	-3.371%	21,586	-99.983%
2005-01-03	1.980000	2.000000	1.740000	1.780000	-8.247%	44,022	-99.983%
2004-12-31	1.950000	1.990000	1.770000	1.940000	+1.042%	62,245	-99.985%
2004-12-30	1.990000	1.990000	1.760000	1.920000	+10.983%	211,999	-99.984%
2004-12-29	1.700000	1.900000	1.588000	1.730000	+11.613%	223,082	-99.983%
2004-12-28	1.650000	1.680000	1.520000	1.550000	-0.641%	139,101	-99.981%
2004-12-27	1.730000	1.790000	1.550000	1.560000	-8.772%	224,379	-99.981%
2004-12-23	1.720000	1.740000	1.650000	1.710000	-7.568%	89,124	-99.982%
2004-12-22	1.610000	1.850000	1.560000	1.850000	+14.907%	91,163	-99.984%
2004-12-21	1.790000	1.840000	1.610000	1.610000	-5.294%	15,303	-99.981%
2004-12-20	1.890000	1.890000	1.587000	1.700000	+2.410%	5,514	-99.982%
2004-12-17	1.710000	1.710000	1.650000	1.660000	-2.353%	17,744	-99.982%
2004-12-16	1.770000	1.770000	1.700000	1.700000	-2.857%	5,294	-99.982%
2004-12-15	1.800000	1.801000	1.750000	1.750000	-2.778%	9,166	-99.983%
2004-12-14	1.950000	1.950000	1.760000	1.800000	+1.124%	6,273	-99.983%
2004-12-13	2.000000	2.000000	1.750000	1.780000	-10.553%	6,340	-99.983%
2004-12-10	1.890000	1.990000	1.760000	1.990000	+12.429%	5,195	-99.985%
2004-12-09	1.770000	1.770000	1.770000	1.770000	0.000%	323	-99.983%
2004-12-07	1.850000	1.850000	1.770000	1.770000	-4.839%	11,800	-99.983%
2004-12-06	1.911000	1.990000	1.800000	1.860000	-4.615%	6,800	-99.984%
2004-12-03	2.050000	2.050000	1.850000	1.950000	-2.985%	2,010	-99.985%
2004-12-02	1.850000	2.010000	1.820000	2.010000	+7.487%	3,700	-99.985%
2004-12-01	2.000000	2.020000	1.810000	1.870000	-5.556%	18,564	-99.984%
2004-11-30	2.000000	2.200000	1.880000	1.980000	+20.732%	45,178	-99.985%
2004-11-29	1.960000	1.960000	1.550000	1.640000	-4.094%	22,678	-99.982%
2004-11-26	1.770000	1.770000	1.710000	1.710000	+4.268%	2,100	-99.982%
2004-11-24	1.760000	1.850000	1.631000	1.640000	-8.380%	17,659	-99.982%
2004-11-23	1.760000	1.800000	1.760000	1.790000	-0.556%	27,800	-99.983%
2004-11-22	2.190000	2.190000	1.550000	1.800000	-8.163%	24,210	-99.983%
2004-11-19	1.950000	1.960000	1.851000	1.960000	+0.513%	2,433	-99.985%
2004-11-18	1.870000	2.019000	1.730000	1.950000	+1.563%	19,760	-99.985%
2004-11-17	2.011000	2.070000	1.890000	1.920000	-9.434%	21,400	-99.984%
2004-11-16	2.080000	2.120000	1.970000	2.120000	+3.415%	16,590	-99.986%
2004-11-15	2.000000	2.050000	1.971000	2.050000	+2.500%	11,100	-99.985%
2004-11-12	2.000000	2.059000	1.980000	2.000000	-3.846%	4,100	-99.985%
2004-11-11	2.010000	2.217000	2.000000	2.080000	+4.000%	19,900	-99.986%
2004-11-10	2.000000	2.000000	2.000000	2.000000	0.000%	4,800	-99.985%
2004-11-09	2.090000	2.100000	1.950000	2.000000	-2.439%	14,000	-99.985%
2004-11-08	2.190000	2.300000	1.900000	2.050000	+2.500%	68,850	-99.985%
2004-11-05	2.340000	2.340000	1.900000	2.000000	+0.503%	27,500	-99.985%
2004-11-04	2.110000	2.360000	1.990000	1.990000	-10.360%	74,183	-99.985%
2004-11-03	2.580000	2.590000	2.210000	2.220000	-3.478%	33,220	-99.986%
2004-11-02	2.200000	3.120000	2.100000	2.300000	+4.072%	86,329	-99.987%
2004-11-01	1.830000	2.300000	1.830000	2.210000	+22.778%	61,909	-99.986%
2004-10-29	1.791000	1.800000	1.780000	1.800000	+0.559%	3,500	-99.983%
2004-10-28	1.800000	1.980000	1.650000	1.790000	+7.186%	64,164	-99.983%
2004-10-27	1.750000	1.750000	1.670000	1.670000	-5.114%	17,520	-99.982%
2004-10-26	1.720000	1.770000	1.630000	1.760000	+7.975%	13,675	-99.983%
2004-10-25	1.630000	1.630000	1.630000	1.630000	0.000%	200	-99.982%
2004-10-20	1.630000	1.650000	1.620000	1.630000	-1.807%	2,958	-99.982%
2004-10-19	1.780000	1.780000	1.660000	1.660000	+2.469%	3,506	-99.982%
2004-10-18	1.570000	1.690000	1.550000	1.620000	-8.475%	17,850	-99.981%
2004-10-14	1.620000	1.770000	1.620000	1.770000	+7.273%	3,000	-99.983%
2004-10-12	1.520000	1.680000	1.520000	1.650000	0.000%	27,406	-99.982%
2004-10-11	1.650000	1.650000	1.650000	1.650000	-1.786%	1,229	-99.982%
2004-10-08	1.730000	1.760000	1.650000	1.680000	+1.818%	2,300	-99.982%
2004-10-07	1.710000	1.750000	1.560000	1.650000	-5.172%	2,400	-99.982%
2004-10-06	1.740000	1.750000	1.740000	1.740000	-0.571%	13,430	-99.983%
2004-10-05	1.740000	1.750000	1.740000	1.750000	+0.575%	1,100	-99.983%
2004-10-04	1.680000	1.750000	1.680000	1.740000	+2.959%	10,191	-99.983%
2004-10-01	1.720000	1.720000	1.690000	1.690000	-3.429%	200	-99.982%
2004-09-30	1.740000	1.750000	1.610000	1.750000	0.000%	2,500	-99.983%
2004-09-29	1.600000	1.750000	1.600000	1.750000	+8.025%	5,522	-99.983%
2004-09-28	1.600000	1.750000	1.600000	1.620000	-4.706%	8,300	-99.981%
2004-09-27	1.750000	1.750000	1.700000	1.700000	-2.857%	6,400	-99.982%
2004-09-24	1.840000	1.840000	1.750000	1.750000	-4.372%	13,264	-99.983%
2004-09-23	1.550000	1.840000	1.550000	1.830000	+6.395%	4,360	-99.984%
2004-09-22	1.660000	1.850000	1.660000	1.720000	-3.371%	2,300	-99.983%
2004-09-21	1.750000	1.800000	1.660000	1.780000	-2.198%	10,040	-99.983%
2004-09-20	1.600000	1.890000	1.600000	1.820000	+0.552%	4,500	-99.984%
2004-09-17	1.800000	1.850000	1.800000	1.810000	+1.117%	3,400	-99.983%
2004-09-16	1.800000	2.150000	1.790000	1.790000	-6.283%	10,100	-99.983%
2004-09-15	1.880000	2.040000	1.810000	1.910000	-4.975%	11,931	-99.984%
2004-09-14	1.730000	2.020000	1.730000	2.010000	+20.359%	4,314	-99.985%
2004-09-13	1.610000	1.791000	1.610000	1.670000	+1.829%	7,900	-99.982%
2004-09-10	1.600000	1.640000	1.600000	1.640000	-11.828%	1,800	-99.982%
2004-09-09	1.840000	1.860000	1.600000	1.860000	+3.333%	2,400	-99.984%
2004-09-08	1.730000	1.800000	1.590000	1.800000	-3.226%	5,700	-99.983%
2004-09-07	1.850000	1.940000	1.670000	1.860000	0.000%	3,700	-99.984%
2004-09-03	1.860000	1.870000	1.850000	1.860000	+0.541%	1,300	-99.984%
2004-09-02	1.850000	1.850000	1.850000	1.850000	+0.543%	2,900	-99.984%
2004-09-01	1.850000	1.850000	1.840000	1.840000	+2.222%	2,300	-99.984%
2004-08-30	1.800000	1.800000	1.560000	1.800000	0.000%	10,657	-99.983%
2004-08-26	1.770000	1.800000	1.770000	1.800000	0.000%	2,164	-99.983%
2004-08-25	1.800000	1.800000	1.800000	1.800000	0.000%	500	-99.983%
2004-08-24	1.800000	1.800000	1.800000	1.800000	0.000%	431	-99.983%
2004-08-23	1.850000	1.960000	1.800000	1.800000	-4.762%	2,700	-99.983%
2004-08-20	1.870000	1.970000	1.870000	1.890000	-3.077%	2,600	-99.984%
2004-08-19	1.860000	1.950000	1.860000	1.950000	+7.084%	1,400	-99.985%
2004-08-18	2.000000	2.080000	1.810000	1.821000	+0.608%	2,880	-99.984%
2004-08-17	2.010000	2.014000	1.790000	1.810000	-12.136%	4,660	-99.983%
2004-08-16	2.070000	2.150000	2.050000	2.060000	-5.893%	3,560	-99.985%
2004-08-13	2.110000	2.189000	2.080000	2.189000	-4.826%	952	-99.986%
2004-08-12	2.140000	2.450000	2.110000	2.300000	+7.981%	9,297	-99.987%
2004-08-11	2.240000	2.250000	2.070000	2.130000	-5.333%	10,645	-99.986%
2004-08-10	2.250000	2.260000	2.150000	2.250000	0.000%	44,250	-99.987%
2004-08-09	2.350000	2.350000	2.250000	2.250000	-4.255%	7,400	-99.987%
2004-08-05	2.350000	2.360000	2.350000	2.350000	+2.174%	2,300	-99.987%
2004-08-04	2.300000	2.300000	2.300000	2.300000	-5.350%	8,000	-99.987%
2004-08-03	2.370000	2.430000	2.300000	2.430000	+2.532%	3,500	-99.988%
2004-08-02	2.300000	2.460000	2.250000	2.370000	+2.597%	6,937	-99.987%
2004-07-30	2.320000	2.370000	2.300000	2.310000	-2.573%	3,800	-99.987%
2004-07-29	2.371000	2.371000	2.371000	2.371000	-5.160%	150	-99.987%
2004-07-28	2.500000	2.500000	2.400000	2.500000	+2.041%	4,879	-99.988%
2004-07-27	2.500000	2.500000	2.450000	2.450000	-1.606%	10,500	-99.988%
2004-07-26	2.450000	2.512000	2.450000	2.490000	-0.400%	8,800	-99.988%
2004-07-23	2.500000	2.500000	2.470000	2.500000	0.000%	4,900	-99.988%
2004-07-22	2.400000	2.510000	2.400000	2.500000	+5.485%	37,552	-99.988%
2004-07-21	2.500000	2.500000	2.290000	2.370000	-7.782%	17,300	-99.987%
2004-07-20	2.900000	2.900000	2.250000	2.570000	+13.717%	10,530	-99.988%
2004-07-19	2.600000	2.600000	2.260000	2.260000	-15.985%	13,300	-99.987%
2004-07-15	2.900000	2.900000	2.620000	2.690000	-0.370%	3,590	-99.989%
2004-07-14	2.780000	2.780000	2.600000	2.700000	-2.878%	3,861	-99.989%
2004-07-13	2.600000	2.780000	2.600000	2.780000	+6.923%	2,938	-99.989%
2004-07-12	2.600000	2.600000	2.560000	2.600000	0.000%	3,675	-99.988%

.dark-mode .srb4l4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .srb4l4{ color: #333333; background-color: white; border: 2px solid #333333; }CVSTCOVISTA COMMUNS INCstock OTC

CVST
COVISTA COMMUNS INC
stock OTC