OTC Markets OTCPK - Delayed Quote USD

COVER Corporation (COVCF)

Compare
11.06 +0.05 (+0.45%)
At close: October 18 at 2:02 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 10.98 11.06 10.98 11.06 11.06 285
Oct 17, 2024 11.01 11.01 11.01 11.01 11.01 1,038
Oct 16, 2024 11.51 11.51 11.28 11.28 11.28 531
Oct 15, 2024 11.22 11.22 11.22 11.22 11.22 248
Oct 14, 2024 11.70 11.70 11.70 11.70 11.70 125
Oct 11, 2024 11.68 11.68 11.68 11.68 11.68 153
Oct 10, 2024 11.48 11.91 11.31 11.91 11.91 650
Oct 9, 2024 11.90 11.90 11.90 11.90 11.90 188
Oct 8, 2024 11.78 11.80 11.78 11.80 11.80 778
Oct 7, 2024 11.22 12.48 11.22 11.78 11.78 1,418
Oct 4, 2024 13.01 13.01 13.01 13.01 13.01 -
Oct 3, 2024 13.01 13.01 13.01 13.01 13.01 -
Oct 2, 2024 13.01 13.01 13.01 13.01 13.01 -
Oct 1, 2024 12.50 13.01 12.50 13.01 13.01 1,322
Sep 30, 2024 12.81 12.81 12.81 12.81 12.81 -
Sep 27, 2024 12.81 12.81 12.81 12.81 12.81 142
Sep 26, 2024 13.30 13.50 13.30 13.50 13.50 328
Sep 25, 2024 13.00 13.00 13.00 13.00 13.00 160
Sep 24, 2024 12.94 12.94 12.94 12.94 12.94 265
Sep 23, 2024 13.20 13.80 13.20 13.80 13.80 558
Sep 20, 2024 13.15 13.50 13.15 13.50 13.50 472
Sep 19, 2024 14.00 14.32 13.50 14.00 14.00 1,332
Sep 18, 2024 13.13 13.13 13.13 13.13 13.13 296
Sep 17, 2024 13.51 13.51 13.13 13.13 13.13 538
Sep 16, 2024 12.93 13.00 12.75 12.75 12.75 2,187
Sep 13, 2024 13.05 13.13 13.05 13.13 13.13 1,653
Sep 12, 2024 13.26 13.26 12.76 12.80 12.80 3,792
Sep 11, 2024 12.48 12.48 11.95 12.00 12.00 16,519
Sep 10, 2024 12.62 12.62 11.99 12.20 12.20 29,124
Sep 9, 2024 12.25 12.25 12.25 12.25 12.25 -
Sep 6, 2024 12.25 12.25 12.25 12.25 12.25 -
Sep 5, 2024 12.25 12.25 12.25 12.25 12.25 -
Sep 4, 2024 12.25 12.25 12.25 12.25 12.25 -
Sep 3, 2024 12.45 12.45 12.25 12.25 12.25 2,067
Aug 30, 2024 12.80 12.80 12.80 12.80 12.80 -
Aug 29, 2024 12.80 12.80 12.80 12.80 12.80 -
Aug 28, 2024 12.80 12.80 12.80 12.80 12.80 -
Aug 27, 2024 12.80 12.80 12.80 12.80 12.80 -
Aug 26, 2024 12.56 13.30 12.56 12.80 12.80 1,854
Aug 23, 2024 12.00 12.00 12.00 12.00 12.00 -
Aug 22, 2024 11.50 12.00 11.50 12.00 12.00 512
Aug 21, 2024 11.75 11.75 11.75 11.75 11.75 -
Aug 20, 2024 11.75 11.75 11.75 11.75 11.75 -
Aug 19, 2024 11.75 11.75 11.75 11.75 11.75 -
Aug 16, 2024 11.75 11.75 11.75 11.75 11.75 -
Aug 15, 2024 11.75 11.75 11.75 11.75 11.75 -
Aug 14, 2024 11.75 11.75 11.75 11.75 11.75 1,000
Aug 13, 2024 12.20 12.20 12.20 12.20 12.20 184
Aug 12, 2024 10.43 10.43 10.25 10.25 10.25 593
Aug 9, 2024 10.54 10.54 10.50 10.50 10.50 1,124
Aug 8, 2024 12.70 12.70 12.70 12.70 12.70 5,070
Aug 7, 2024 12.31 12.31 12.31 12.31 12.31 3,005
Aug 6, 2024 12.53 12.53 12.53 12.53 12.53 110
Aug 5, 2024 11.75 11.75 11.75 11.75 11.75 304
Aug 2, 2024 12.09 12.09 12.09 12.09 12.09 140
Aug 1, 2024 12.75 12.75 12.75 12.75 12.75 144
Jul 31, 2024 12.79 12.79 12.79 12.79 12.79 -
Jul 30, 2024 12.79 12.79 12.79 12.79 12.79 150
Jul 29, 2024 12.73 12.73 12.73 12.73 12.73 -
Jul 26, 2024 12.73 12.73 12.73 12.73 12.73 -
Jul 25, 2024 12.73 12.73 12.73 12.73 12.73 -
Jul 24, 2024 12.81 12.81 12.73 12.73 12.73 490
Jul 23, 2024 12.81 12.81 12.81 12.81 12.81 352
Jul 22, 2024 13.22 13.22 13.22 13.22 13.22 190
Jul 19, 2024 13.22 13.22 13.22 13.22 13.22 150
Jul 18, 2024 13.76 13.90 13.53 13.53 13.53 760
Jul 17, 2024 14.29 14.29 14.29 14.29 14.29 -
Jul 16, 2024 14.29 14.29 14.29 14.29 14.29 -
Jul 15, 2024 14.29 14.29 14.29 14.29 14.29 -
Jul 12, 2024 13.52 14.29 13.52 14.29 14.29 629
Jul 11, 2024 12.35 12.35 12.35 12.35 12.35 383
Jul 10, 2024 12.30 12.30 12.30 12.30 12.30 1,192
Jul 9, 2024 12.65 12.65 12.65 12.65 12.65 406
Jul 8, 2024 12.55 12.55 12.55 12.55 12.55 468
Jul 5, 2024 11.88 11.88 11.88 11.88 11.88 -
Jul 3, 2024 11.88 11.88 11.88 11.88 11.88 -
Jul 2, 2024 11.88 11.88 11.88 11.88 11.88 282
Jul 1, 2024 12.84 12.84 12.75 12.75 12.75 589
Jun 28, 2024 13.00 13.00 13.00 13.00 13.00 -
Jun 27, 2024 13.00 13.00 13.00 13.00 13.00 491
Jun 26, 2024 13.00 13.00 13.00 13.00 13.00 113
Jun 25, 2024 12.35 12.35 12.35 12.35 12.35 400
Jun 24, 2024 13.29 13.29 13.29 13.29 13.29 276
Jun 21, 2024 13.40 13.54 13.00 13.54 13.54 1,133
Jun 20, 2024 12.10 12.35 12.10 12.35 12.35 210
Jun 18, 2024 11.30 11.30 11.30 11.30 11.30 111
Jun 17, 2024 12.32 12.32 12.32 12.32 12.32 -
Jun 14, 2024 12.32 12.32 12.32 12.32 12.32 -
Jun 13, 2024 12.32 12.32 12.32 12.32 12.32 160
Jun 12, 2024 12.00 12.00 12.00 12.00 12.00 -
Jun 11, 2024 12.00 12.00 12.00 12.00 12.00 100
Jun 10, 2024 11.50 11.50 11.50 11.50 11.50 -
Jun 7, 2024 11.50 11.50 11.50 11.50 11.50 209
Jun 6, 2024 11.50 11.50 11.50 11.50 11.50 -
Jun 5, 2024 11.50 11.50 11.50 11.50 11.50 215
Jun 4, 2024 11.51 11.51 11.51 11.51 11.51 100
Jun 3, 2024 11.00 11.00 11.00 11.00 11.00 612
May 31, 2024 11.00 11.00 11.00 11.00 11.00 284
May 30, 2024 10.20 10.20 10.20 10.20 10.20 -
May 29, 2024 10.00 10.20 10.00 10.20 10.20 250
May 28, 2024 10.15 10.15 10.15 10.15 10.15 -
May 24, 2024 10.55 10.55 10.15 10.15 10.15 710
May 23, 2024 10.85 11.06 10.55 10.55 10.55 1,241
May 22, 2024 11.25 11.25 11.20 11.20 11.20 437
May 21, 2024 11.70 11.70 11.70 11.70 11.70 167
May 20, 2024 12.25 12.25 12.25 12.25 12.25 108
May 17, 2024 11.68 11.68 11.68 11.68 11.68 140
May 16, 2024 11.57 11.57 11.57 11.57 11.57 -
May 15, 2024 11.57 11.57 11.57 11.57 11.57 250
May 14, 2024 11.00 11.00 11.00 11.00 11.00 -
May 13, 2024 11.00 11.00 11.00 11.00 11.00 -
May 10, 2024 11.00 11.00 11.00 11.00 11.00 -
May 9, 2024 11.00 11.00 11.00 11.00 11.00 -
May 8, 2024 11.00 11.00 11.00 11.00 11.00 -
May 7, 2024 11.00 11.00 11.00 11.00 11.00 291
May 6, 2024 11.00 11.00 11.00 11.00 11.00 -
May 3, 2024 11.00 11.00 11.00 11.00 11.00 150
May 2, 2024 10.60 10.60 10.60 10.60 10.60 -
May 1, 2024 11.00 11.00 10.60 10.60 10.60 1,521
Apr 30, 2024 11.00 11.00 11.00 11.00 11.00 -
Apr 29, 2024 11.00 11.00 11.00 11.00 11.00 -
Apr 26, 2024 11.00 11.00 11.00 11.00 11.00 300
Apr 25, 2024 11.80 11.80 11.80 11.80 11.80 -
Apr 24, 2024 11.80 11.80 11.80 11.80 11.80 345
Apr 23, 2024 12.35 12.73 12.35 12.73 12.73 757
Apr 22, 2024 12.40 12.40 12.40 12.40 12.40 318
Apr 19, 2024 12.25 12.32 12.25 12.32 12.32 250
Apr 18, 2024 13.00 13.00 13.00 13.00 13.00 -
Apr 17, 2024 13.00 13.00 13.00 13.00 13.00 -
Apr 16, 2024 13.00 13.00 13.00 13.00 13.00 -
Apr 15, 2024 13.50 13.50 13.00 13.00 13.00 926
Apr 12, 2024 14.97 14.97 14.97 14.97 14.97 -
Apr 11, 2024 14.97 14.97 14.97 14.97 14.97 -
Apr 10, 2024 14.97 14.97 14.97 14.97 14.97 -
Apr 9, 2024 14.97 14.97 14.97 14.97 14.97 -
Apr 8, 2024 14.97 14.97 14.97 14.97 14.97 112
Apr 5, 2024 14.50 14.50 14.50 14.50 14.50 304
Apr 4, 2024 15.00 15.00 15.00 15.00 15.00 -
Apr 3, 2024 15.00 15.00 15.00 15.00 15.00 -
Apr 2, 2024 14.92 15.00 14.07 15.00 15.00 611
Apr 1, 2024 15.80 15.80 15.80 15.80 15.80 861
Mar 28, 2024 16.10 16.10 16.10 16.10 16.10 -
Mar 27, 2024 16.12 16.12 16.10 16.10 16.10 540
Mar 26, 2024 17.00 17.00 17.00 17.00 17.00 -
Mar 25, 2024 17.00 17.00 17.00 17.00 17.00 155
Mar 22, 2024 16.90 16.90 16.75 16.75 16.75 1,232
Mar 21, 2024 16.65 16.80 16.65 16.80 16.80 764
Mar 20, 2024 16.87 16.90 16.63 16.63 16.63 3,835
Mar 19, 2024 16.09 16.09 16.09 16.09 16.09 -
Mar 18, 2024 16.84 16.84 16.09 16.09 16.09 1,090
Mar 15, 2024 16.50 16.50 16.50 16.50 16.50 127
Mar 14, 2024 16.47 16.47 16.47 16.47 16.47 -
Mar 13, 2024 16.47 16.47 16.47 16.47 16.47 322
Mar 12, 2024 17.00 17.15 17.00 17.00 17.00 745
Mar 11, 2024 16.47 16.47 16.47 16.47 16.47 2,008
Mar 8, 2024 16.50 16.50 16.50 16.50 16.50 202
Mar 7, 2024 17.04 17.04 17.04 17.04 17.04 570
Mar 6, 2024 17.00 17.00 17.00 17.00 17.00 -
Mar 5, 2024 17.00 17.00 17.00 17.00 17.00 -
Mar 4, 2024 17.00 17.00 17.00 17.00 17.00 -
Mar 1, 2024 17.00 17.00 17.00 17.00 17.00 -
Feb 29, 2024 17.00 17.00 17.00 17.00 17.00 -
Feb 28, 2024 17.00 17.00 17.00 17.00 17.00 -
Feb 27, 2024 17.00 17.00 17.00 17.00 17.00 -
Feb 26, 2024 17.00 17.00 17.00 17.00 17.00 -
Feb 23, 2024 17.20 17.20 17.00 17.00 17.00 375
Feb 22, 2024 16.70 17.20 16.70 17.20 17.20 435
Feb 21, 2024 16.87 16.87 16.72 16.72 16.72 695
Feb 20, 2024 16.88 16.88 16.82 16.82 16.82 441
Feb 16, 2024 16.70 16.70 16.70 16.70 16.70 -
Feb 15, 2024 16.70 16.70 16.70 16.70 16.70 100
Feb 14, 2024 16.92 16.94 16.92 16.94 16.94 502
Feb 13, 2024 16.93 16.93 16.66 16.66 16.66 1,660
Feb 12, 2024 17.68 17.68 17.68 17.68 17.68 233
Feb 9, 2024 17.51 17.59 17.51 17.59 17.59 1,027
Feb 8, 2024 18.67 18.67 18.64 18.64 18.64 246
Feb 7, 2024 19.07 19.07 19.07 19.07 19.07 -
Feb 6, 2024 19.07 19.07 19.07 19.07 19.07 -
Feb 5, 2024 19.07 19.07 19.07 19.07 19.07 -
Feb 2, 2024 19.07 19.07 19.07 19.07 19.07 203
Feb 1, 2024 19.41 19.41 19.41 19.41 19.41 -
Jan 31, 2024 19.53 19.53 19.41 19.41 19.41 397
Jan 30, 2024 19.67 19.67 19.67 19.67 19.67 -
Jan 29, 2024 19.67 19.67 19.67 19.67 19.67 -
Jan 26, 2024 19.67 19.67 19.67 19.67 19.67 -
Jan 25, 2024 19.67 19.67 19.67 19.67 19.67 100
Jan 24, 2024 18.98 18.98 18.98 18.98 18.98 100
Jan 23, 2024 17.37 17.37 17.37 17.37 17.37 -
Jan 22, 2024 17.37 17.37 17.37 17.37 17.37 -
Jan 19, 2024 17.37 17.37 17.37 17.37 17.37 -
Jan 18, 2024 17.37 17.37 17.37 17.37 17.37 -
Jan 17, 2024 17.37 17.37 17.37 17.37 17.37 100
Jan 16, 2024 17.95 17.95 17.95 17.95 17.95 100
Jan 12, 2024 18.73 18.73 18.73 18.73 18.73 -
Jan 11, 2024 18.73 18.73 18.73 18.73 18.73 -
Jan 10, 2024 18.73 18.73 18.73 18.73 18.73 -
Jan 9, 2024 18.73 18.73 18.73 18.73 18.73 150
Jan 8, 2024 19.31 19.31 19.31 19.31 19.31 -
Jan 5, 2024 19.31 19.31 19.31 19.31 19.31 -
Jan 4, 2024 19.31 19.31 19.31 19.31 19.31 -
Jan 3, 2024 19.31 19.31 19.31 19.31 19.31 -
Jan 2, 2024 19.31 19.31 19.31 19.31 19.31 -
Dec 29, 2023 19.31 19.31 19.31 19.31 19.31 -
Dec 28, 2023 19.31 19.31 19.31 19.31 19.31 100
Dec 27, 2023 18.41 18.41 18.41 18.41 18.41 -
Dec 26, 2023 18.41 18.41 18.41 18.41 18.41 3,000
Dec 22, 2023 18.49 18.49 18.41 18.41 18.41 4,423
Dec 21, 2023 19.39 19.39 19.39 19.39 19.39 -
Dec 20, 2023 19.39 19.39 19.39 19.39 19.39 -
Dec 19, 2023 19.39 19.39 19.39 19.39 19.39 -
Dec 18, 2023 19.39 19.39 19.39 19.39 19.39 -
Dec 15, 2023 19.39 19.39 19.39 19.39 19.39 100
Dec 14, 2023 20.80 20.80 20.80 20.80 20.80 -
Dec 13, 2023 20.80 20.80 20.80 20.80 20.80 -
Dec 12, 2023 20.80 20.80 20.80 20.80 20.80 105
Dec 11, 2023 21.06 21.06 21.06 21.06 21.06 -
Dec 8, 2023 21.06 21.06 21.06 21.06 21.06 -
Dec 7, 2023 21.06 21.06 21.06 21.06 21.06 100
Dec 6, 2023 15.38 15.38 15.38 15.38 15.38 -
Dec 5, 2023 15.38 15.38 15.38 15.38 15.38 -
Dec 4, 2023 15.38 15.38 15.38 15.38 15.38 -
Dec 1, 2023 15.38 15.38 15.38 15.38 15.38 -
Nov 30, 2023 15.38 15.38 15.38 15.38 15.38 -
Nov 29, 2023 15.38 15.38 15.38 15.38 15.38 -
Nov 28, 2023 15.38 15.38 15.38 15.38 15.38 -
Nov 27, 2023 15.38 15.38 15.38 15.38 15.38 -
Nov 24, 2023 15.38 15.38 15.38 15.38 15.38 -
Nov 22, 2023 15.38 15.38 15.38 15.38 15.38 -
Nov 21, 2023 15.38 15.38 15.38 15.38 15.38 -
Nov 20, 2023 15.38 15.38 15.38 15.38 15.38 -
Nov 17, 2023 15.38 15.38 15.38 15.38 15.38 -
Nov 16, 2023 15.38 15.38 15.38 15.38 15.38 -
Nov 15, 2023 15.38 15.38 15.38 15.38 15.38 -
Nov 14, 2023 15.38 15.38 15.38 15.38 15.38 -
Nov 13, 2023 15.38 15.38 15.38 15.38 15.38 -
Nov 10, 2023 15.38 15.38 15.38 15.38 15.38 -
Nov 9, 2023 15.38 15.38 15.38 15.38 15.38 -
Nov 8, 2023 15.38 15.38 15.38 15.38 15.38 -
Nov 7, 2023 15.38 15.38 15.38 15.38 15.38 -
Nov 6, 2023 15.38 15.38 15.38 15.38 15.38 -
Nov 3, 2023 15.38 15.38 15.38 15.38 15.38 -
Nov 2, 2023 15.38 15.38 15.38 15.38 15.38 -
Nov 1, 2023 15.38 15.38 15.38 15.38 15.38 -
Oct 31, 2023 15.38 15.38 15.38 15.38 15.38 -
Oct 30, 2023 15.38 15.38 15.38 15.38 15.38 -
Oct 27, 2023 15.38 15.38 15.38 15.38 15.38 -
Oct 26, 2023 15.38 15.38 15.38 15.38 15.38 -
Oct 25, 2023 15.38 15.38 15.38 15.38 15.38 -
Oct 24, 2023 15.38 15.38 15.38 15.38 15.38 -
Oct 23, 2023 15.38 15.38 15.38 15.38 15.38 260
Oct 20, 2023 16.37 16.37 16.37 16.37 16.37 100
Oct 19, 2023 16.80 16.80 16.80 16.80 16.80 -

Related Tickers