Cover Corporation (PK) (COVCF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.6034 | -3.62402402402 | 16.65 | 16.65 | 16.0466 | 544 | 16.21297868 | CS |
| 4 | -1.7034 | -9.59661971831 | 17.75 | 18 | 15.32 | 448 | 16.77462263 | CS |
| 12 | 4.8266 | 43.0178253119 | 11.22 | 18.04 | 10 | 663 | 14.10166464 | CS |
| 26 | 3.4966 | 27.8613545817 | 12.55 | 18.04 | 10 | 1340 | 12.71081691 | CS |
| 52 | -2.6834 | -14.3267485318 | 18.73 | 19.665 | 10 | 949 | 13.20231385 | CS |
| 156 | -3.9534 | -19.767 | 20 | 21.06 | 10 | 971 | 13.72796395 | CS |
| 260 | -3.9534 | -19.767 | 20 | 21.06 | 10 | 971 | 13.72796395 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736288760 | 16.0466 | 0 | 0.00 | 16.0466 | 16.0466 | 16.0466 | 0 |
| 1736202360 | 16.0466 | -0.6 | -3.62 | 16.649999 | 16.649999 | 16.0466 | 788 |
| 1735943100 | 16.649999 | 0 | 0.00 | 16.649999 | 16.649999 | 16.649999 | 0 |
| 1735856700 | 16.649999 | -0.04 | -0.21 | 16.649999 | 16.649999 | 16.649999 | 300 |
| 1735683600 | 16.684999 | 0 | 0.00 | 16.684999 | 16.684999 | 16.684999 | 0 |
| 1735597200 | 16.684999 | 0 | 0.00 | 16.684999 | 16.684999 | 16.684999 | 0 |
| 1735338000 | 16.684999 | -0.32 | -1.85 | 16.684999 | 16.684999 | 16.684999 | 145 |
| 1735251000 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1735078200 | 17 | 1.68 | 10.97 | 17.08 | 17.08 | 16.329999 | 557 |
| 1734992400 | 15.32 | -2.68 | -14.89 | 17 | 17 | 15.32 | 421 |
| 1734733680 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1734647280 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1734560880 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1734474480 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1734388080 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1734128880 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1734042480 | 18 | 0.25 | 1.41 | 17.75 | 18 | 17.75 | 827 |
| 1733955600 | 17.75 | 0 | 0.00 | 17.75 | 17.75 | 17.75 | 0 |
| 1733869200 | 17.75 | 0.73 | 4.31 | 17.75 | 17.75 | 17.75 | 100 |
| 1733782800 | 17.0161 | 0 | 0.00 | 17.0161 | 17.0161 | 17.0161 | 0 |
| 1733523600 | 17.0161 | -0.63 | -3.59 | 17.0161 | 17.0161 | 17.0161 | 321 |
| 1733437500 | 17.65 | 2.15 | 13.87 | 16.7684 | 17.65 | 16.7684 | 544 |
| 1733350980 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 0 |
| 1733264580 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 0 |
| 1733178180 | 15.5 | -1.58 | -9.25 | 16.2 | 16.21 | 14.59 | 2057 |
| 1732919340 | 17.08 | 0 | 0.00 | 17.08 | 17.08 | 17.08 | 0 |
| 1732746540 | 17.08 | 0 | 0.00 | 17.08 | 17.08 | 17.08 | 0 |
| 1732660140 | 17.08 | -0.11 | -0.61 | 17.2 | 17.2 | 17.08 | 519 |
| 1732573200 | 17.1855 | 0 | 0.00 | 17.1855 | 17.1855 | 17.1855 | 0 |
| 1732314000 | 17.1855 | -0.26 | -1.52 | 18.04 | 18.04 | 17.1855 | 943 |
| 1732227900 | 17.45 | 0.65 | 3.87 | 17.56 | 17.56 | 16.649999 | 720 |
| 1732141740 | 16.8 | 0.02 | 0.09 | 16.85 | 16.85 | 16.8 | 650 |
| 1732054800 | 16.785 | 1.19 | 7.60 | 16.25 | 16.785 | 16.25 | 386 |
| 1731968760 | 15.6 | 0 | 0.00 | 15.6 | 15.6 | 15.6 | 0 |
| 1731709560 | 15.6 | 0 | 0.00 | 15.6 | 15.6 | 15.6 | 0 |
| 1731623160 | 15.6 | 0 | 0.00 | 15.6 | 15.6 | 15.6 | 0 |
| 1731536760 | 15.6 | 0.53 | 3.52 | 15.6 | 15.6 | 15.6 | 100 |
| 1731450480 | 15.07 | 0.62 | 4.29 | 15.292 | 15.292 | 14.5955 | 971 |
| 1731363600 | 14.45 | 0.47 | 3.36 | 14.4709 | 14.4709 | 14.45 | 2002 |
| 1731104400 | 13.98 | -0.17 | -1.20 | 13.98 | 13.98 | 13.98 | 138 |
| 1731018540 | 14.15 | 0.01 | 0.04 | 14.15 | 14.15 | 14.15 | 127 |
| 1730931600 | 14.1446 | 0.29 | 2.13 | 14.86 | 14.86 | 14.1433 | 715 |
| 1730845560 | 13.85 | 0 | 0.00 | 13.85 | 13.85 | 13.85 | 0 |
| 1730759160 | 13.85 | -0.15 | -1.07 | 13.85 | 13.85 | 13.85 | 589 |
| 1730496420 | 14 | 1.8 | 14.75 | 13.9 | 14 | 13.9 | 925 |
| 1730409780 | 12.2 | 0.82 | 7.21 | 12.2 | 12.2 | 12.2 | 410 |
| 1730323500 | 11.38 | 1.38 | 13.80 | 11.45 | 11.45 | 11.38 | 1389 |
| 1730237280 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1730150880 | 10 | -0.42 | -3.98 | 10.0199 | 10.0199 | 10 | 691 |
| 1729891560 | 10.415 | 0 | 0.00 | 10.415 | 10.415 | 10.415 | 0 |
| 1729805160 | 10.415 | 0.32 | 3.12 | 10.415 | 10.415 | 10.415 | 300 |
| 1729718940 | 10.1 | -0.5 | -4.72 | 10.5 | 10.5 | 10.1 | 1604 |
| 1729632300 | 10.6 | -0.1 | -0.93 | 10.6 | 10.6 | 10.6 | 459 |
| 1729545600 | 10.7 | -0.36 | -3.25 | 10.9 | 10.9 | 10.7 | 745 |
| 1729286400 | 11.06 | 0.05 | 0.45 | 10.9816 | 11.06 | 10.9816 | 285 |
| 1729200000 | 11.01 | -0.27 | -2.39 | 11.01 | 11.01 | 11.01 | 1038 |
| 1729113960 | 11.28 | 0.06 | 0.53 | 11.5145 | 11.5145 | 11.28 | 531 |
| 1729027680 | 11.22 | -0.48 | -4.10 | 11.22 | 11.22 | 11.22 | 248 |
| 1728941220 | 11.7 | 0.02 | 0.17 | 11.7 | 11.7 | 11.7 | 125 |
| 1728681900 | 11.68 | -0.23 | -1.93 | 11.68 | 11.68 | 11.68 | 153 |
| 1728595560 | 11.91 | 0.01 | 0.08 | 11.48 | 11.91 | 11.3052 | 650 |
| 1728508800 | 11.9 | 0.1 | 0.85 | 11.9 | 11.9 | 11.9 | 188 |
| 1728422580 | 11.8 | 0.02 | 0.17 | 11.78 | 11.8 | 11.78 | 778 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
