OTC Markets OTCPK - Delayed Quote USD
COVER Corporation (COVCF)
At close: October 18 at 2:02 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | 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
BGRDF Tony G Co-Investment Holdings Ltd.
1.0000
0.00%
CIERF CHIeru Co.,Ltd.
3.9300
0.00%
GDLG Glidelogic Corp.
0.1700
0.00%
THNCF Thinkific Labs Inc.
1.9423
0.00%
FALC FalconStor Software, Inc.
1.4800
0.00%
GBUX GivBux, Inc.
0.5100
0.00%
CMDXF Computer Modelling Group Ltd.
8.69
+0.23%
LIFX Life360, Inc.
13.09
+8.62%
TRUBF TRUECALLER AB
4.3600
0.00%
LMGIF Lumine Group Inc.
24.00
0.00%