COVER Corporation (COVCF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
At close: 11:18AM EDT
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 234 |
| 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 09, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| May 08, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| May 07, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 291 |
| May 06, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| May 03, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 150 |
| May 02, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| May 01, 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 09, 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
| Apr 08, 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 112 |
| Apr 05, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 304 |
| Apr 04, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Apr 03, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Apr 02, 2024 | 14.92 | 15.00 | 14.07 | 15.00 | 15.00 | 611 |
| Apr 01, 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 08, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 202 |
| Mar 07, 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 570 |
| Mar 06, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| Mar 05, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| Mar 04, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| Mar 01, 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 09, 2024 | 17.51 | 17.59 | 17.51 | 17.59 | 17.59 | 1,027 |
| Feb 08, 2024 | 18.67 | 18.67 | 18.64 | 18.64 | 18.64 | 246 |
| Feb 07, 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
| Feb 06, 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
| Feb 05, 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
| Feb 02, 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 203 |
| Feb 01, 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 09, 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 150 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.