Other OTC - Delayed Quote USD

Coffee Inc. (COFE)

0.0100 0.0000 (0.00%)
At close: April 24 at 3:35 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Apr 24, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 3,000
Apr 23, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Apr 22, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Apr 19, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Apr 18, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 400
Apr 17, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Apr 16, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Apr 15, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Apr 12, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Apr 11, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 2,000
Apr 10, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 2,100
Apr 9, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Apr 8, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 100
Apr 5, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 700
Apr 4, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Apr 3, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Apr 2, 2024 0.0140 0.0140 0.0120 0.0120 0.0120 2,200
Apr 1, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 600
Mar 28, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 27, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 26, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 400
Mar 25, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 1,000
Mar 22, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 500
Mar 21, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 100
Mar 20, 2024 0.0120 0.0140 0.0120 0.0140 0.0140 20,000
Mar 19, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 200
Mar 18, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 100
Mar 15, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Mar 14, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 100
Mar 13, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Mar 12, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 500
Mar 11, 2024 0.0110 0.0110 0.0080 0.0080 0.0080 28,100
Mar 8, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 100
Mar 7, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Mar 6, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 1,000
Mar 5, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 2,600
Mar 4, 2024 0.0140 0.0140 0.0080 0.0100 0.0100 16,700
Mar 1, 2024 0.0120 0.0120 0.0100 0.0100 0.0100 400
Feb 29, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 28, 2024 0.0140 0.0140 0.0100 0.0100 0.0100 10,000
Feb 27, 2024 0.0120 0.0140 0.0120 0.0140 0.0140 10,100
Feb 26, 2024 0.0120 0.0120 0.0100 0.0100 0.0100 600
Feb 23, 2024 0.0120 0.0120 0.0100 0.0100 0.0100 200
Feb 22, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 2,000
Feb 21, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Feb 20, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Feb 16, 2024 0.0120 0.0140 0.0120 0.0120 0.0120 3,500
Feb 15, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Feb 14, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Feb 13, 2024 0.0140 0.0140 0.0130 0.0140 0.0140 51,100
Feb 12, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 9, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 200
Feb 8, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 7, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 6, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 5, 2024 0.0100 0.0120 0.0100 0.0100 0.0100 1,600
Feb 2, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 1, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jan 31, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jan 30, 2024 0.0120 0.0120 0.0100 0.0100 0.0100 2,000
Jan 29, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 1,100
Jan 26, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Jan 25, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 1,000
Jan 24, 2024 0.0120 0.0140 0.0120 0.0140 0.0140 300
Jan 23, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 1,000
Jan 22, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 1,300
Jan 19, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jan 18, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jan 17, 2024 0.0120 0.0120 0.0100 0.0100 0.0100 16,000
Jan 16, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Jan 12, 2024 0.0120 0.0140 0.0120 0.0140 0.0140 2,000
Jan 11, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Jan 10, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Jan 9, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 15,000
Jan 8, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 1,100
Jan 5, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jan 4, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 200
Jan 3, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 300
Jan 2, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 -
Dec 29, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 500
Dec 28, 2023 0.0120 0.0140 0.0100 0.0140 0.0140 2,400
Dec 27, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Dec 26, 2023 0.0100 0.0120 0.0100 0.0100 0.0100 3,400
Dec 22, 2023 0.0100 0.0120 0.0100 0.0100 0.0100 6,000
Dec 21, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 1,000
Dec 20, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Dec 19, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Dec 18, 2023 0.0120 0.0120 0.0100 0.0100 0.0100 500
Dec 15, 2023 0.0060 0.0140 0.0060 0.0140 0.0140 14,000
Dec 14, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 -
Dec 13, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 -
Dec 12, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 2,000
Dec 11, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 100
Dec 8, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 1,200
Dec 7, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 -
Dec 6, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 1,300
Dec 5, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 26,200
Dec 4, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 2,600
Dec 1, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 -
Nov 30, 2023 0.0120 0.0140 0.0120 0.0140 0.0140 1,000
Nov 29, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 -
Nov 28, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 200
Nov 27, 2023 0.0140 0.0140 0.0100 0.0100 0.0100 2,600
Nov 24, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 -
Nov 22, 2023 0.0130 0.0140 0.0130 0.0140 0.0140 21,100
Nov 21, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 -
Nov 20, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 -
Nov 17, 2023 0.0130 0.0130 0.0110 0.0110 0.0110 1,000
Nov 16, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 800
Nov 15, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 -
Nov 14, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 -
Nov 13, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 -
Nov 10, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 -
Nov 9, 2023 0.0140 0.0140 0.0130 0.0130 0.0130 21,400
Nov 8, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 -
Nov 7, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 -
Nov 6, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 200
Nov 3, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 -
Nov 2, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 700
Nov 1, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 800
Oct 31, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 -
Oct 30, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 -
Oct 27, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 10,000
Oct 26, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 -
Oct 25, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 1,000
Oct 24, 2023 0.0140 0.0160 0.0140 0.0160 0.0160 40,100
Oct 23, 2023 0.0130 0.0140 0.0130 0.0140 0.0140 200
Oct 20, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Oct 19, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Oct 18, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Oct 17, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 9,900
Oct 16, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 2,500
Oct 13, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 1,000
Oct 12, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 1,000
Oct 11, 2023 0.0200 0.0200 0.0110 0.0110 0.0110 2,800
Oct 10, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 100
Oct 9, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 -
Oct 6, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 -
Oct 5, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 -
Oct 4, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 -
Oct 3, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 -
Oct 2, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 -
Sep 29, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 -
Sep 28, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 -
Sep 27, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 -
Sep 26, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 -
Sep 25, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 -
Sep 22, 2023 0.0150 0.0150 0.0030 0.0030 0.0030 25,600
Sep 21, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 1,000
Sep 20, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Sep 19, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Sep 18, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 1,000
Sep 15, 2023 0.0130 0.0180 0.0130 0.0180 0.0180 1,500
Sep 14, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 13, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 12, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 11, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 8, 2023 0.0150 0.0200 0.0150 0.0200 0.0200 10,000
Sep 7, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Sep 6, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Sep 5, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 100
Sep 1, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 -
Aug 31, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 -
Aug 30, 2023 0.0140 0.0140 0.0130 0.0130 0.0130 19,700
Aug 29, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 100
Aug 28, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 -
Aug 25, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 100
Aug 24, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 -
Aug 23, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 -
Aug 22, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 -
Aug 21, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 -
Aug 18, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 -
Aug 17, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 -
Aug 16, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 2,000
Aug 15, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Aug 14, 2023 0.0210 0.0210 0.0170 0.0170 0.0170 19,700
Aug 11, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 10, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 9, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 8, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 7, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 4, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 3, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 2, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 1, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 31, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 28, 2023 0.0220 0.0220 0.0200 0.0200 0.0200 1,400
Jul 27, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 -
Jul 26, 2023 0.0200 0.0210 0.0200 0.0210 0.0210 900
Jul 25, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 7,500
Jul 24, 2023 0.0190 0.0240 0.0190 0.0210 0.0210 4,100
Jul 21, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 -
Jul 20, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 -
Jul 19, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 -
Jul 18, 2023 0.0240 0.0260 0.0210 0.0210 0.0210 28,300
Jul 17, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 17,400
Jul 14, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 -
Jul 13, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 -
Jul 12, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 300
Jul 11, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 100
Jul 10, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 17,400
Jul 7, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 6, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 5, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 3, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 100
Jun 30, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 -
Jun 29, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 -
Jun 28, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 -
Jun 27, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 500
Jun 26, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 3,200
Jun 23, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 -
Jun 22, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 -
Jun 21, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 -
Jun 20, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 -
Jun 16, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 -
Jun 15, 2023 0.0340 0.0340 0.0260 0.0260 0.0260 600
Jun 14, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
Jun 13, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
Jun 12, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 1,900
Jun 9, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
Jun 8, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
Jun 7, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
Jun 6, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
Jun 5, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
Jun 2, 2023 0.0300 0.0300 0.0220 0.0220 0.0220 1,500
Jun 1, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
May 31, 2023 0.0300 0.0300 0.0220 0.0220 0.0220 9,100
May 30, 2023 0.0300 0.0300 0.0280 0.0300 0.0300 4,500
May 26, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
May 25, 2023 0.0290 0.0290 0.0250 0.0250 0.0250 500
May 24, 2023 0.0260 0.0260 0.0250 0.0250 0.0250 111,000
May 23, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 -
May 22, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 -
May 19, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 -
May 18, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 -
May 17, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 -
May 16, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 12,900
May 15, 2023 0.0290 0.0290 0.0260 0.0260 0.0260 2,000
May 12, 2023 0.0320 0.0320 0.0320 0.0320 0.0320 1,300
May 11, 2023 0.0320 0.0320 0.0300 0.0320 0.0320 10,000
May 10, 2023 0.0320 0.0320 0.0320 0.0320 0.0320 3,100
May 9, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 400
May 8, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 -
May 5, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 -
May 4, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 -
May 3, 2023 0.0300 0.0300 0.0260 0.0260 0.0260 24,400
May 2, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
May 1, 2023 0.0300 0.0300 0.0270 0.0280 0.0280 1,200
Apr 28, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 -
Apr 27, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 100
Apr 26, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 3,500

Related Tickers

ELROF Elior Group SA
2.9000
0.00%
 
RTBRF Restaurant Brands New Zealand Limited
2.0000
0.00%
 
533.SI ABR Holdings Limited
0.4700
0.00%
 
DRX.SI ST Group Food Industries Holdings Limited
0.1670
0.00%
 
SVR.NZ Savor Limited
0.2250
-2.17%
 
BDVB Bagger Dave's Burger Tavern, Inc.
0.0644
+7.33%
 
1G1.SI RE&S Holdings Limited
0.2100
0.00%
 
5KI.SI Soup Holdings Limited
0.0850
0.00%
 
0QVP.IL Elior Group SA
2.3560
-0.80%
 
VANA.MC Vanadi Coffee SA
0.0896
-17.80%