Bearer Shares (1COV)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.46 | 0.802512212142 | 57.32 | 58.16 | 57.32 | 17999 | 57.82161917 | DE |
| 4 | 0.58 | 1.01398601399 | 57.2 | 58.52 | 56.94 | 20230 | 57.60721959 | DE |
| 12 | 2.74 | 4.97819767442 | 55.04 | 59.94 | 53.28 | 43894 | 57.80463541 | DE |
| 26 | 6.04 | 11.6737533823 | 51.74 | 59.94 | 49.28 | 38824 | 56.12118999 | DE |
| 52 | 6.8 | 13.3385641428 | 50.98 | 59.94 | 44.9 | 36406 | 53.49666823 | DE |
| 156 | 5.58 | 10.6896551724 | 52.2 | 59.94 | 27.69 | 722696 | 40.68505405 | DE |
| 260 | 16.04 | 38.4283660757 | 41.74 | 63.24 | 23.54 | 923178 | 42.33362734 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734038820 | 57.76 | -0.14 | -0.24 | 57.74 | 58.02 | 57.74 | 10108 |
| 1733952420 | 57.9 | -0.02 | -0.03 | 57.88 | 58.16 | 57.56 | 23343 |
| 1733866020 | 57.92 | 0.18 | 0.31 | 57.74 | 58.08 | 57.74 | 11164 |
| 1733779620 | 57.74 | -0.14 | -0.24 | 57.72 | 57.98 | 57.72 | 20484 |
| 1733520420 | 57.88 | 0.18 | 0.31 | 57.7 | 57.9 | 57.66 | 16674 |
| 1733434020 | 57.7 | 0.1 | 0.17 | 57.32 | 57.98 | 57.32 | 18332 |
| 1733347620 | 57.6 | -0.2 | -0.35 | 57.74 | 57.9 | 57.32 | 26085 |
| 1733261220 | 57.8 | -0.12 | -0.21 | 58.08 | 58.12 | 57.74 | 33252 |
| 1733174820 | 57.92 | 0.3 | 0.52 | 57.5 | 58.52 | 57.44 | 73586 |
| 1732915620 | 57.62 | 0.1 | 0.17 | 57.52 | 57.78 | 57.08 | 7876 |
| 1732829220 | 57.52 | 0.12 | 0.21 | 57.34 | 57.56 | 57.2 | 4881 |
| 1732742820 | 57.4 | 0.08 | 0.14 | 57.32 | 57.64 | 57.2 | 28009 |
| 1732656420 | 57.32 | -0.22 | -0.38 | 57.52 | 57.76 | 57.32 | 20361 |
| 1732570020 | 57.54 | 0.26 | 0.45 | 57.1 | 57.72 | 57.1 | 20684 |
| 1732310820 | 57.28 | 0.18 | 0.32 | 57.04 | 57.4 | 57.02 | 15507 |
| 1732224420 | 57.1 | -0.48 | -0.83 | 57.38 | 57.58 | 56.94 | 8921 |
| 1732138020 | 57.58 | 0.34 | 0.59 | 57.38 | 57.58 | 57.18 | 14666 |
| 1732051620 | 57.24 | 0 | 0.00 | 57.06 | 57.38 | 56.98 | 11534 |
| 1731965220 | 57.24 | -0.06 | -0.10 | 57.14 | 57.34 | 56.96 | 15704 |
| 1731705960 | 57.3 | 0.36 | 0.63 | 56.98 | 57.4 | 56.98 | 20029 |
| 1731619560 | 56.94 | -0.06 | -0.11 | 57.2 | 57.2 | 56.94 | 13507 |
| 1731533160 | 57 | 0.06 | 0.11 | 56.94 | 57.28 | 56.92 | 18117 |
| 1731446820 | 56.94 | -0.36 | -0.63 | 57.34 | 57.46 | 56.72 | 35220 |
| 1731360420 | 57.3 | -0.14 | -0.24 | 57.54 | 57.66 | 57.3 | 19493 |
| 1731101220 | 57.44 | -0.4 | -0.69 | 57.92 | 57.92 | 57.24 | 22929 |
| 1731014760 | 57.84 | -0.08 | -0.14 | 57.92 | 58.14 | 57.3 | 47974 |
| 1730928360 | 57.92 | -0.18 | -0.31 | 58.1 | 58.2 | 57.82 | 32751 |
| 1730841960 | 58.1 | 0.28 | 0.48 | 57.9 | 58.1 | 57.9 | 21827 |
| 1730755560 | 57.82 | -0.36 | -0.62 | 58.2 | 58.2 | 57.7 | 45255 |
| 1730496360 | 58.18 | -0.02 | -0.03 | 58.2 | 58.26 | 58.1 | 18050 |
| 1730409960 | 58.2 | -0.04 | -0.07 | 58.22 | 58.3 | 58.16 | 37166 |
| 1730323560 | 58.24 | -0.08 | -0.14 | 58.3 | 58.36 | 58.22 | 18363 |
| 1730237160 | 58.32 | 0.08 | 0.14 | 58.34 | 58.34 | 58.12 | 45288 |
| 1730150760 | 58.24 | 0.06 | 0.10 | 58.22 | 58.32 | 58.12 | 41796 |
| 1729888020 | 58.18 | -0.08 | -0.14 | 58.38 | 58.48 | 58.18 | 53074 |
| 1729801560 | 58.26 | -0.08 | -0.14 | 58.22 | 58.4 | 58.18 | 20931 |
| 1729715160 | 58.34 | -0.02 | -0.03 | 58.36 | 58.44 | 58.18 | 24213 |
| 1729628760 | 58.36 | -0.04 | -0.07 | 58.4 | 58.44 | 58.32 | 24684 |
| 1729542360 | 58.4 | 0 | 0.00 | 58.4 | 58.46 | 58.38 | 24601 |
| 1729283160 | 58.4 | 0.08 | 0.14 | 58.36 | 58.44 | 58.3 | 33170 |
| 1729196760 | 58.32 | 0.1 | 0.17 | 58.28 | 58.44 | 58.24 | 42890 |
| 1729110360 | 58.22 | -0.24 | -0.41 | 58.34 | 58.5 | 58.22 | 23071 |
| 1729023960 | 58.46 | 0.08 | 0.14 | 58.28 | 58.52 | 58.28 | 27466 |
| 1728937620 | 58.38 | 0.12 | 0.21 | 58.26 | 58.38 | 58.26 | 31521 |
| 1728678360 | 58.26 | 0 | 0.00 | 58.28 | 58.36 | 58.22 | 31598 |
| 1728591960 | 58.26 | -0.08 | -0.14 | 58.4 | 58.4 | 58.22 | 30223 |
| 1728505560 | 58.34 | 0.02 | 0.03 | 58.36 | 58.38 | 58.26 | 33855 |
| 1728419160 | 58.32 | 0.2 | 0.34 | 58.12 | 58.38 | 58.12 | 53267 |
| 1728332760 | 58.12 | -0.32 | -0.55 | 58.4 | 58.48 | 58.1 | 86072 |
| 1728073560 | 58.44 | 0.08 | 0.14 | 58.32 | 58.6 | 58.32 | 57836 |
| 1727987220 | 58.36 | 0.24 | 0.41 | 58.12 | 58.48 | 58.12 | 42906 |
| 1727900820 | 58.12 | -0.26 | -0.45 | 58.28 | 58.4 | 58.04 | 137844 |
| 1727814420 | 58.38 | 0.58 | 1.00 | 57.98 | 59.94 | 57.42 | 719196 |
| 1727728020 | 57.8 | 3.14 | 5.74 | 54.6 | 57.86 | 54.46 | 115796 |
| 1727468760 | 54.66 | 0.68 | 1.26 | 53.94 | 55.2 | 53.92 | 42603 |
| 1727382360 | 53.98 | -0.18 | -0.33 | 54.54 | 54.54 | 53.28 | 57823 |
| 1727295960 | 54.16 | -0.56 | -1.02 | 54.46 | 55.28 | 54.16 | 19116 |
| 1727209560 | 54.72 | 0.18 | 0.33 | 54.74 | 54.88 | 54.48 | 13860 |
| 1727123160 | 54.54 | 0.26 | 0.48 | 54.28 | 54.78 | 53.82 | 20275 |
| 1726864020 | 54.28 | -0.58 | -1.06 | 54.8 | 54.94 | 53.94 | 27140 |
| 1726777560 | 54.86 | -0.04 | -0.07 | 55.04 | 55.56 | 54.8 | 29764 |
| 1726691220 | 54.9 | -0.6 | -1.08 | 55.52 | 55.64 | 54.56 | 27425 |
| 1726604760 | 55.5 | -0.3 | -0.54 | 55.68 | 55.96 | 55.36 | 12921 |
| 1726518420 | 55.8 | -0.5 | -0.89 | 56.14 | 56.28 | 55.56 | 23492 |
| 1726259160 | 56.3 | 0.28 | 0.50 | 56.3 | 56.48 | 55.86 | 45838 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
