Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

COVER Corporation (COVCF)

14.47
0.00
(0.00%)
At close: April 25 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202514.4714.4714.4714.4714.47-
Apr 24, 202514.4714.4714.4714.4714.47-
Apr 23, 202514.4714.4714.4714.4714.47-
Apr 22, 202514.4714.4714.4714.4714.47274
Apr 21, 202515.3615.3615.3615.3615.36136
Apr 17, 202515.8015.8015.8015.8015.80-
Apr 16, 202514.2815.8014.2815.8015.801,464
Apr 15, 202514.6214.6214.6214.6214.62-
Apr 14, 202514.6214.6214.6214.6214.62-
Apr 11, 202514.6214.6214.6214.6214.62-
Apr 10, 202514.6214.6214.6214.6214.62-
Apr 9, 202514.6214.6214.6214.6214.62-
Apr 8, 202514.6214.6214.6214.6214.62-
Apr 7, 202514.6214.6213.6514.6214.621,035
Apr 4, 202515.0415.0415.0415.0415.04245
Apr 3, 202515.8015.8015.8015.8015.80-
Apr 2, 202515.8015.8015.8015.8015.80-
Apr 1, 202515.8015.8015.8015.8015.80153
Mar 31, 202516.4216.4215.4015.8515.851,355
Mar 28, 202517.0017.4316.6217.4317.431,255
Mar 27, 202519.0819.0819.0819.0819.08-
Mar 26, 202519.0819.0819.0819.0819.08-
Mar 25, 202519.0819.0819.0819.0819.08-
Mar 24, 202519.0819.0819.0819.0819.08-
Mar 21, 202519.0819.0819.0819.0819.08110
Mar 20, 202519.0819.0819.0819.0819.08382
Mar 19, 202519.0819.0819.0819.0819.08-
Mar 18, 202519.0819.0819.0819.0819.08220,282
Mar 17, 202519.1019.1019.1019.1019.10-
Mar 14, 202519.1019.1019.1019.1019.10-
Mar 13, 202519.1019.1019.1019.1019.10103
Mar 12, 202521.1221.1221.1221.1221.12-
Mar 11, 202521.1221.1221.1221.1221.12-
Mar 10, 202518.6821.1218.6821.1221.121,302
Mar 7, 202517.5017.5017.5017.5017.50-
Mar 6, 202517.5017.5017.5017.5017.50-
Mar 5, 202517.5017.5017.5017.5017.50-
Mar 4, 202518.6018.6017.0017.5017.501,520
Mar 3, 202515.9515.9515.9515.9515.95-
Feb 28, 202515.9515.9515.9515.9515.95-
Feb 27, 202515.9515.9515.9515.9515.95-
Feb 26, 202515.9515.9515.9515.9515.95-
Feb 25, 202515.9515.9515.9515.9515.95-
Feb 24, 202515.9515.9515.9515.9515.95-
Feb 21, 202516.2816.6115.9515.9515.951,794
Feb 20, 202516.6716.7016.6716.7016.70322
Feb 19, 202516.8016.8016.7016.7016.701,275
Feb 18, 202517.5617.5617.5617.5617.56445
Feb 14, 202515.3516.2815.3516.2816.281,255
Feb 13, 202517.4717.5217.2517.5217.52885
Feb 12, 202523.1723.1719.4219.4219.42325
Feb 11, 202520.0020.0020.0020.0020.00-
Feb 10, 202520.0020.0020.0020.0020.00-
Feb 7, 202520.0020.0020.0020.0020.00-
Feb 6, 202520.0020.0020.0020.0020.00-
Feb 5, 202520.0020.0020.0020.0020.00250
Feb 4, 202518.5018.5018.5018.5018.50775
Feb 3, 202518.0018.0018.0018.0018.00200
Jan 31, 202518.0018.0018.0018.0018.00639
Jan 30, 202518.5018.5018.5018.5018.50-
Jan 29, 202518.5018.5018.5018.5018.50-
Jan 28, 202518.5018.5018.5018.5018.50170
Jan 27, 202518.2818.2818.2818.2818.28-
Jan 24, 202518.2818.2818.2818.2818.28-
Jan 23, 202518.2818.2818.2818.2818.28-
Jan 22, 202518.2818.2818.2818.2818.28-
Jan 21, 202517.7918.2817.7918.2818.28840
Jan 17, 202517.2617.2617.2617.2617.26-
Jan 16, 202517.2617.2617.2617.2617.26-
Jan 15, 202517.2617.2617.2617.2617.26-
Jan 14, 202516.8717.7916.8717.2617.261,875
Jan 13, 202517.6017.6017.6017.6017.60-
Jan 10, 202517.0017.6017.0017.6017.603,219
Jan 8, 202516.0516.0516.0516.0516.05-
Jan 7, 202516.0516.0516.0516.0516.05-
Jan 6, 202516.6516.6516.0516.0516.05788
Jan 3, 202516.6516.6516.6516.6516.65-
Jan 2, 202516.6516.6516.6516.6516.65300
Dec 31, 202416.6816.6816.6816.6816.68-
Dec 30, 202416.6816.6816.6816.6816.68-
Dec 27, 202416.6816.6816.6816.6816.68145
Dec 26, 202417.0017.0017.0017.0017.00-
Dec 24, 202417.0817.0816.3317.0017.00557
Dec 23, 202417.0017.0015.3215.3215.32421
Dec 20, 202418.0018.0018.0018.0018.00-
Dec 19, 202418.0018.0018.0018.0018.00-
Dec 18, 202418.0018.0018.0018.0018.00-
Dec 17, 202418.0018.0018.0018.0018.00-
Dec 16, 202418.0018.0018.0018.0018.00-
Dec 13, 202418.0018.0018.0018.0018.00-
Dec 12, 202417.7518.0017.7518.0018.00827
Dec 11, 202417.7517.7517.7517.7517.75-
Dec 10, 202417.7517.7517.7517.7517.75100
Dec 9, 202417.0217.0217.0217.0217.02-
Dec 6, 202417.0217.0217.0217.0217.02321
Dec 5, 202416.7717.6516.7717.6517.65544
Dec 4, 202415.5015.5015.5015.5015.50-
Dec 3, 202415.5015.5015.5015.5015.50-
Dec 2, 202416.2016.2114.5915.5015.502,057
Nov 29, 202417.0817.0817.0817.0817.08-
Nov 27, 202417.0817.0817.0817.0817.08-
Nov 26, 202417.2017.2017.0817.0817.08519
Nov 25, 202417.1917.1917.1917.1917.19-
Nov 22, 202418.0418.0417.1917.1917.19943
Nov 21, 202417.5617.5616.6517.4517.45720
Nov 20, 202416.8516.8516.8016.8016.80650
Nov 19, 202416.2516.7816.2516.7816.78386
Nov 18, 202415.6015.6015.6015.6015.60-
Nov 15, 202415.6015.6015.6015.6015.60-
Nov 14, 202415.6015.6015.6015.6015.60-
Nov 13, 202415.6015.6015.6015.6015.60100
Nov 12, 202415.2915.2914.6015.0715.07971
Nov 11, 202414.4714.4714.4514.4514.452,002
Nov 8, 202413.9813.9813.9813.9813.98138
Nov 7, 202414.1514.1514.1514.1514.15127
Nov 6, 202414.8614.8614.1414.1414.14715
Nov 5, 202413.8513.8513.8513.8513.85-
Nov 4, 202413.8513.8513.8513.8513.85589
Nov 1, 202413.9014.0013.9014.0014.00925
Oct 31, 202412.2012.2012.2012.2012.20410
Oct 30, 202411.4511.4511.3811.3811.381,389
Oct 29, 202410.0010.0010.0010.0010.00-
Oct 28, 202410.0210.0210.0010.0010.00691
Oct 25, 202410.4110.4110.4110.4110.41-
Oct 24, 202410.4110.4110.4110.4110.41300
Oct 23, 202410.5010.5010.1010.1010.101,604
Oct 22, 202410.6010.6010.6010.6010.60459
Oct 21, 202410.9010.9010.7010.7010.70745
Oct 18, 202410.9811.0610.9811.0611.06285
Oct 17, 202411.0111.0111.0111.0111.011,038
Oct 16, 202411.5111.5111.2811.2811.28531
Oct 15, 202411.2211.2211.2211.2211.22248
Oct 14, 202411.7011.7011.7011.7011.70125
Oct 11, 202411.6811.6811.6811.6811.68153
Oct 10, 202411.4811.9111.3111.9111.91650
Oct 9, 202411.9011.9011.9011.9011.90188
Oct 8, 202411.7811.8011.7811.8011.80778
Oct 7, 202411.2212.4811.2211.7811.781,418
Oct 4, 202413.0113.0113.0113.0113.01-
Oct 3, 202413.0113.0113.0113.0113.01-
Oct 2, 202413.0113.0113.0113.0113.01-
Oct 1, 202412.5013.0112.5013.0113.011,322
Sep 30, 202412.8112.8112.8112.8112.81-
Sep 27, 202412.8112.8112.8112.8112.81142
Sep 26, 202413.3013.5013.3013.5013.50328
Sep 25, 202413.0013.0013.0013.0013.00160
Sep 24, 202412.9412.9412.9412.9412.94265
Sep 23, 202413.2013.8013.2013.8013.80558
Sep 20, 202413.1513.5013.1513.5013.50472
Sep 19, 202414.0014.3213.5014.0014.001,332
Sep 18, 202413.1313.1313.1313.1313.13296
Sep 17, 202413.5113.5113.1313.1313.13538
Sep 16, 202412.9313.0012.7512.7512.752,187
Sep 13, 202413.0513.1313.0513.1313.131,653
Sep 12, 202413.2613.2612.7612.8012.803,792
Sep 11, 202412.4812.4811.9512.0012.0016,519
Sep 10, 202412.6212.6211.9912.2012.2029,124
Sep 9, 202412.2512.2512.2512.2512.25-
Sep 6, 202412.2512.2512.2512.2512.25-
Sep 5, 202412.2512.2512.2512.2512.25-
Sep 4, 202412.2512.2512.2512.2512.25-
Sep 3, 202412.4512.4512.2512.2512.252,067
Aug 30, 202412.8012.8012.8012.8012.80-
Aug 29, 202412.8012.8012.8012.8012.80-
Aug 28, 202412.8012.8012.8012.8012.80-
Aug 27, 202412.8012.8012.8012.8012.80-
Aug 26, 202412.5613.3012.5612.8012.801,854
Aug 23, 202412.0012.0012.0012.0012.00-
Aug 22, 202411.5012.0011.5012.0012.00512
Aug 21, 202411.7511.7511.7511.7511.75-
Aug 20, 202411.7511.7511.7511.7511.75-
Aug 19, 202411.7511.7511.7511.7511.75-
Aug 16, 202411.7511.7511.7511.7511.75-
Aug 15, 202411.7511.7511.7511.7511.75-
Aug 14, 202411.7511.7511.7511.7511.751,000
Aug 13, 202412.2012.2012.2012.2012.20184
Aug 12, 202410.4310.4310.2510.2510.25593
Aug 9, 202410.5410.5410.5010.5010.501,124
Aug 8, 202412.7012.7012.7012.7012.705,070
Aug 7, 202412.3112.3112.3112.3112.313,005
Aug 6, 202412.5312.5312.5312.5312.53110
Aug 5, 202411.7511.7511.7511.7511.75304
Aug 2, 202412.0912.0912.0912.0912.09140
Aug 1, 202412.7512.7512.7512.7512.75144
Jul 31, 202412.7912.7912.7912.7912.79-
Jul 30, 202412.7912.7912.7912.7912.79150
Jul 29, 202412.7312.7312.7312.7312.73-
Jul 26, 202412.7312.7312.7312.7312.73-
Jul 25, 202412.7312.7312.7312.7312.73-
Jul 24, 202412.8112.8112.7312.7312.73490
Jul 23, 202412.8112.8112.8112.8112.81352
Jul 22, 202413.2213.2213.2213.2213.22190
Jul 19, 202413.2213.2213.2213.2213.22150
Jul 18, 202413.7613.9013.5313.5313.53760
Jul 17, 202414.2914.2914.2914.2914.29-
Jul 16, 202414.2914.2914.2914.2914.29-
Jul 15, 202414.2914.2914.2914.2914.29-
Jul 12, 202413.5214.2913.5214.2914.29629
Jul 11, 202412.3512.3512.3512.3512.35383
Jul 10, 202412.3012.3012.3012.3012.301,192
Jul 9, 202412.6512.6512.6512.6512.65406
Jul 8, 202412.5512.5512.5512.5512.55468
Jul 5, 202411.8811.8811.8811.8811.88-
Jul 3, 202411.8811.8811.8811.8811.88-
Jul 2, 202411.8811.8811.8811.8811.88282
Jul 1, 202412.8412.8412.7512.7512.75589
Jun 28, 202413.0013.0013.0013.0013.00-
Jun 27, 202413.0013.0013.0013.0013.00491
Jun 26, 202413.0013.0013.0013.0013.00113
Jun 25, 202412.3512.3512.3512.3512.35400
Jun 24, 202413.2913.2913.2913.2913.29276
Jun 21, 202413.4013.5413.0013.5413.541,133
Jun 20, 202412.1012.3512.1012.3512.35210
Jun 18, 202411.3011.3011.3011.3011.30111
Jun 17, 202412.3212.3212.3212.3212.32-
Jun 14, 202412.3212.3212.3212.3212.32-
Jun 13, 202412.3212.3212.3212.3212.32160
Jun 12, 202412.0012.0012.0012.0012.00-
Jun 11, 202412.0012.0012.0012.0012.00100
Jun 10, 202411.5011.5011.5011.5011.50-
Jun 7, 202411.5011.5011.5011.5011.50209
Jun 6, 202411.5011.5011.5011.5011.50-
Jun 5, 202411.5011.5011.5011.5011.50215
Jun 4, 202411.5111.5111.5111.5111.51100
Jun 3, 202411.0011.0011.0011.0011.00612
May 31, 202411.0011.0011.0011.0011.00284
May 30, 202410.2010.2010.2010.2010.20-
May 29, 202410.0010.2010.0010.2010.20250
May 28, 202410.1510.1510.1510.1510.15-
May 24, 202410.5510.5510.1510.1510.15710
May 23, 202410.8511.0610.5510.5510.551,241
May 22, 202411.2511.2511.2011.2011.20437
May 21, 202411.7011.7011.7011.7011.70167
May 20, 202412.2512.2512.2512.2512.25108
May 17, 202411.6811.6811.6811.6811.68140
May 16, 202411.5711.5711.5711.5711.57-
May 15, 202411.5711.5711.5711.5711.57250
May 14, 202411.0011.0011.0011.0011.00-
May 13, 202411.0011.0011.0011.0011.00-
May 10, 202411.0011.0011.0011.0011.00-
May 9, 202411.0011.0011.0011.0011.00-
May 8, 202411.0011.0011.0011.0011.00-
May 7, 202411.0011.0011.0011.0011.00291
May 6, 202411.0011.0011.0011.0011.00-
May 3, 202411.0011.0011.0011.0011.00150
May 2, 202410.6010.6010.6010.6010.60-
May 1, 202411.0011.0010.6010.6010.601,521
Apr 30, 202411.0011.0011.0011.0011.00-
Apr 29, 202411.0011.0011.0011.0011.00-
Apr 26, 202411.0011.0011.0011.0011.00300

Related Tickers

9YK.F SmartCraft ASA
2.1300
-1.84%
 
5FS.F MotorK plc
4.4100
+8.09%
 
17W.F WiseTech Global Limited
47.99
-3.24%
 
3663.T CELSYS, Inc.
1,292.00
+0.86%
 
TXT.WA Text S.A.
53.00
+0.66%
 
CER.L Cerillion Plc
1,570.00
0.00%
 
PAYX Paychex, Inc.
143.21
-0.69%
 
DUOL Duolingo, Inc.
381.83
+1.82%
 
U Unity Software Inc.
22.45
+0.63%
 
APP AppLovin Corporation
276.83
+3.34%