Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(CSE: COVE )

0.1850 UNCHANGED
Last Price Updated: 3:35 PM EST, Nov 14, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 0.3700 0.3700 0.3450 0.3450 3,023 -0.01(-1.43%)
Mar 29, 2022 0.3500 0.3500 125 -0.04(-9.09%)
Mar 25, 2022 0.3850 10 +0.05(+16.67%)
Mar 24, 2022 0.3450 0.3450 0.3300 0.3300 3,949 +0.03(+8.20%)
Mar 23, 2022 0.3550 0.3550 0.3050 0.3050 5,324 -0.08(-20.78%)
Mar 21, 2022 0.3850 0.3850 305 +0.04(+13.24%)
Mar 18, 2022 0.3650 0.3650 0.3400 0.3400 14,194 -0.07(-17.07%)
Mar 16, 2022 0.4100 0.4100 698 +0.02(+5.13%)
Mar 15, 2022 0.4300 0.4300 0.3900 0.3900 40,707 +0.08(+23.81%)
Mar 14, 2022 0.3150 0.3150 0.3150 0.3150 3,917 -0.02(-5.97%)
Mar 11, 2022 0.3300 0.3400 0.3250 0.3350 42,505 -0.01(-4.29%)
Mar 10, 2022 0.3500 0.3500 0.3500 0.3500 3,100 +0.01(+1.45%)
Mar 09, 2022 0.3450 0.3450 0.3450 0.3450 530 -0.01(-1.43%)
Mar 08, 2022 0.3650 0.3650 0.3500 0.3500 20,085 -0.02(-5.41%)
Mar 07, 2022 0.3800 0.3800 0.3700 0.3700 28,500 -0.01(-1.33%)
Mar 04, 2022 0.3800 0.3800 0.3750 0.3750 7,500 -0.02(-3.85%)
Mar 03, 2022 0.4000 0.4000 0.3900 0.3900 8,500 -0.01(-2.50%)
Mar 02, 2022 0.4000 0.4000 0.4000 0.4000 9,607 +0.02(+5.26%)
Mar 01, 2022 0.3700 0.4200 0.3700 0.3800 80,160 +0.01(+1.33%)
Feb 28, 2022 0.3750 0.3750 0.3750 0.3750 4,867 -0.03(-6.25%)
Feb 24, 2022 0.4000 0.4000 100 -0.07(-13.98%)
Feb 23, 2022 0.4800 0.4800 0.4650 0.4650 2,756 -0.01(-3.12%)
Feb 22, 2022 0.4900 0.4800 0.4800 5,185 -0.06(-11.11%)
Feb 18, 2022 0.5400 0 +0.00(+0.00%)
Feb 17, 2022 0.5500 0.5500 0.5100 0.5400 25,220 +0.01(+1.89%)
Feb 09, 2022 0.5300 0 +0.00(+0.00%)
Feb 08, 2022 0.5000 0.5500 0.4950 0.5300 26,720 +0.06(+11.58%)
Feb 04, 2022 0.4750 257 +0.02(+5.56%)
Feb 02, 2022 0.4300 0.4600 0.4300 0.4500 91,012 +0.03(+5.88%)
Feb 01, 2022 0.4500 0.4700 0.4250 0.4250 42,577 +0.01(+1.19%)
Jan 28, 2022 0.4200 0 +0.00(+0.00%)
Jan 27, 2022 0.4500 0.4500 0.4200 0.4200 22,500 -0.03(-6.67%)
Jan 26, 2022 0.4750 0.4750 0.4400 0.4500 35,450 +0.04(+9.76%)
Jan 25, 2022 0.3750 0.4100 0.3600 0.4100 28,913 +0.07(+20.59%)
Jan 24, 2022 0.3250 0.3600 0.3000 0.3400 53,981 -0.02(-6.85%)
Jan 21, 2022 0.4200 0.4300 0.3500 0.3650 48,189 -0.06(-14.12%)
Jan 20, 2022 0.4700 0.4750 0.4200 0.4250 90,360 -0.04(-9.57%)
Jan 19, 2022 0.5100 0.6400 0.4600 0.4700 238,367 -0.04(-7.84%)
Jan 18, 2022 0.5200 0.5200 0.4950 0.5100 61,708 +0.00(+0.00%)
Jan 17, 2022 0.6000 0.6000 0.5100 0.5100 48,951 -0.06(-10.53%)
Jan 14, 2022 0.5600 0.6000 0.5000 0.5700 484,692 -0.05(-8.06%)
Jan 13, 2022 0.6100 0.6200 0.6000 0.6200 7,500 +0.01(+1.64%)
Jan 12, 2022 0.6400 0.6500 0.6100 0.6100 21,498 -0.12(-16.44%)
Jan 11, 2022 0.7300 0.7300 0.7300 0.7300 1,749 +0.01(+1.39%)
Jan 10, 2022 0.6200 0.7600 0.6200 0.7200 43,403 +0.11(+18.03%)
Jan 07, 2022 0.6600 0.6600 0.6100 0.6100 20,900 -0.04(-6.15%)
Jan 06, 2022 0.6500 0.6500 0.6500 0.6500 6,772 -0.03(-4.41%)
Jan 05, 2022 0.6700 0.6800 0.6700 0.6800 2,927 +0.03(+4.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.