Advertisement
COVER Corporation (COVCF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Follow
At close: 02:02PM EDT
Advertisement
Time Period:
Oct 20, 2023 - Oct 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| 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 09, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 188 |
| Oct 08, 2024 | 11.78 | 11.80 | 11.78 | 11.80 | 11.80 | 778 |
| Oct 07, 2024 | 11.22 | 12.48 | 11.22 | 11.78 | 11.78 | 1,418 |
| Oct 04, 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
| Oct 03, 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
| Oct 02, 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
| Oct 01, 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 09, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| Sep 06, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| Sep 05, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| Sep 04, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| Sep 03, 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 09, 2024 | 10.54 | 10.54 | 10.50 | 10.50 | 10.50 | 1,124 |
| Aug 08, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 5,070 |
| Aug 07, 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 3,005 |
| Aug 06, 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 110 |
| Aug 05, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 304 |
| Aug 02, 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 140 |
| Aug 01, 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 09, 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 406 |
| Jul 08, 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 468 |
| Jul 05, 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
| Jul 03, 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
| Jul 02, 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 282 |
| Jul 01, 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 07, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 209 |
| Jun 06, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Jun 05, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 215 |
| Jun 04, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 100 |
| Jun 03, 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.