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 (%)
May 27, 2022 0.3150 0 +0.02(+6.78%)
May 26, 2022 0.3400 0.3400 0.2950 0.2950 28,000 -0.03(-9.23%)
May 25, 2022 0.3250 0.3250 0.3250 0.3250 3,000 -0.01(-1.52%)
May 24, 2022 0.3300 0.3300 0.3300 0.3300 1,000 +0.01(+3.13%)
May 20, 2022 0.3200 0 +0.02(+6.67%)
May 18, 2022 0.3000 0.3000 250 -0.03(-9.09%)
May 17, 2022 0.3300 0.3300 0.3300 0.3300 678 +0.00(+0.00%)
May 16, 2022 0.3300 0.3300 0.3300 0.3300 12,471 -0.01(-1.49%)
May 11, 2022 0.3350 0.3350 0 +0.03(+8.06%)
May 06, 2022 0.3100 0 +0.01(+1.64%)
May 05, 2022 0.3700 0.3700 0.3050 0.3050 34,750 -0.04(-12.86%)
May 03, 2022 0.3500 0.3500 100 -0.01(-1.41%)
May 02, 2022 0.3600 0.3600 0.3550 0.3550 8,004 +0.01(+2.90%)
Apr 29, 2022 0.3450 0.3450 0.3450 0.3450 4,541 -0.01(-1.43%)
Apr 28, 2022 0.3900 0.3950 0.3500 0.3500 12,000 +0.00(+0.00%)
Apr 26, 2022 0.3500 0.3500 214 -0.03(-6.67%)
Apr 25, 2022 0.3750 0.3750 0.3750 0.3750 8,000 -0.01(-1.32%)
Apr 21, 2022 0.3800 0.3800 0 +0.00(+0.00%)
Apr 20, 2022 0.3800 0.3800 0.3800 0.3800 1,004 +0.02(+4.11%)
Apr 19, 2022 0.3650 0.3650 0.3650 0.3650 1,082 -0.01(-2.67%)
Apr 14, 2022 0.3750 76 +0.00(+0.00%)
Apr 12, 2022 0.3750 0.3750 100 +0.03(+8.70%)
Apr 08, 2022 0.3450 122 -0.04(-9.21%)
Apr 07, 2022 0.3800 0.3800 0.3800 0.3800 536 +0.06(+18.75%)
Apr 04, 2022 0.3200 0.3200 0 -0.02(-4.48%)
Apr 01, 2022 0.3350 0.3350 0.3350 0.3350 4,852 -0.01(-2.90%)
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%)
Jan 04, 2022 0.6600 0.6600 0.6500 0.6500 9,339 -0.02(-2.99%)
Dec 31, 2021 0.6700 0.6700 0.6700 0 +0.02(+3.08%)
Dec 30, 2021 0.5700 0.6500 0.5700 0.6500 11,070 +0.05(+8.33%)
Dec 29, 2021 0.6200 0.6500 0.5700 0.6000 36,051 -0.11(-15.49%)
Dec 24, 2021 0.7100 0.7100 0.7100 0 +0.04(+5.97%)
Dec 23, 2021 0.6400 0.6700 0.5900 0.6700 35,082 +0.03(+4.69%)
Dec 22, 2021 0.6200 0.6400 0.5900 0.6400 41,737 +0.01(+1.59%)
Dec 21, 2021 0.6300 0.6300 0.6300 0.6300 1,020 +0.00(+0.00%)
Dec 20, 2021 0.6000 0.6400 0.6000 0.6300 14,707 +0.03(+5.00%)
Dec 17, 2021 0.6200 0.6200 0.6000 0.6000 8,367 -0.03(-4.76%)
Dec 16, 2021 0.6700 0.8000 0.6300 0.6300 66,410 +0.03(+5.00%)
Dec 15, 2021 0.6500 0.6500 0.6000 0.6000 21,033 +0.00(+0.00%)
Dec 14, 2021 0.6400 0.6700 0.5800 0.6000 23,009 +0.02(+3.45%)
Dec 13, 2021 0.5900 0.6000 0.5700 0.5800 83,397 +0.03(+5.45%)
Dec 10, 2021 0.6000 0.6800 0.5500 0.5500 39,613 -0.03(-5.17%)
Dec 09, 2021 0.5700 0.5800 0.5500 0.5800 51,960 -0.02(-3.33%)
Dec 08, 2021 0.6300 0.6300 0.6000 0.6000 97,524 -0.07(-10.45%)
Dec 07, 2021 0.6800 0.7300 0.6700 0.6700 24,186 -0.04(-5.63%)
Dec 06, 2021 0.7600 0.7600 0.7100 0.7100 19,119 -0.07(-8.97%)
Dec 03, 2021 0.9400 0.9400 0.7800 0.7800 14,682 -0.07(-8.24%)
Dec 02, 2021 0.7000 1.180 0.6100 0.8500 66,991 +0.74(+672.73%)
Dec 01, 2021 0.1250 0.1300 0.1100 0.1100 636,681 -0.02(-15.38%)
Nov 30, 2021 0.1350 0.1350 0.1150 0.1300 1,481,455 -0.03(-18.75%)
Nov 29, 2021 0.1750 0.1800 0.1550 0.1600 517,985 +0.00(+0.00%)
Nov 26, 2021 0.1700 0.1750 0.1600 0.1600 187,670 -0.02(-11.11%)
Nov 25, 2021 0.1800 0.1800 0.1700 0.1800 36,725 +0.01(+2.86%)
Nov 24, 2021 0.1800 0.1850 0.1700 0.1750 261,731 -0.01(-5.41%)
Nov 23, 2021 0.2100 0.2100 0.1850 0.1850 371,439 -0.02(-7.50%)
Nov 22, 2021 0.2050 0.2150 0.2000 0.2000 361,327 -0.01(-4.76%)
Nov 19, 2021 0.2050 0.2250 0.2000 0.2100 557,638 +0.00(+0.00%)
Nov 18, 2021 0.2400 0.2150 0.2100 0.2100 148,659 -0.02(-8.70%)
Nov 17, 2021 0.2350 0.2500 0.2100 0.2300 459,720 +0.00(+0.00%)
Nov 16, 2021 0.2500 0.2500 0.2100 0.2300 261,364 -0.01(-4.17%)
Nov 15, 2021 0.2250 0.2700 0.2250 0.2400 1,007,342 +0.03(+14.29%)
Nov 12, 2021 0.1750 0.2200 0.1750 0.2100 499,610 +0.04(+20.00%)
Nov 11, 2021 0.1950 0.1950 0.1700 0.1750 462,140 -0.03(-12.50%)
Nov 09, 2021 0.2050 0.2050 0.1950 0.2000 107,104 -0.00(-2.44%)
Nov 08, 2021 0.1900 0.2050 0.1800 0.2050 390,006 +0.01(+7.89%)
Nov 05, 2021 0.1900 0.1950 0.1850 0.1900 423,681 +0.01(+2.70%)
Nov 04, 2021 0.2100 0.2100 0.1850 0.1850 848,230 -0.02(-11.90%)
Nov 03, 2021 0.2100 0.2100 0.1950 0.2100 286,576 +0.00(+0.00%)
Nov 02, 2021 0.2250 0.2250 0.2050 0.2100 323,665 -0.02(-6.67%)
Nov 01, 2021 0.2300 0.2250 0.2250 0.2250 452,096 +0.00(+0.00%)
Oct 29, 2021 0.2400 0.2400 0.2200 0.2250 386,204 -0.01(-2.17%)
Oct 28, 2021 0.2100 0.2450 0.2050 0.2300 677,892 +0.02(+9.52%)
Oct 27, 2021 0.2400 0.2400 0.2100 0.2100 605,976 -0.02(-10.64%)
Oct 26, 2021 0.2600 0.2350 430,615 +0.01(+4.44%)
Oct 25, 2021 0.2200 0.2550 0.2100 0.2250 480,564 -0.01(-2.17%)
Oct 22, 2021 0.2300 0.2300 0.2050 0.2300 1,141,623 +0.00(+0.00%)
Oct 21, 2021 0.2350 0.2350 0.2200 0.2300 538,280 +0.00(+0.00%)
Oct 20, 2021 0.2750 0.2900 0.2300 0.2300 1,496,647 -0.04(-14.81%)
Oct 19, 2021 0.3150 0.3150 0.2500 0.2700 1,373,105 -0.07(-19.40%)
Oct 18, 2021 0.4200 0.4650 0.3250 0.3350 1,150,440 -0.05(-14.10%)
Oct 15, 2021 0.3800 0.3900 0.3650 0.3900 228,945 +0.02(+5.41%)
Oct 14, 2021 0.3900 0.3900 0.3700 0.3700 110,095 -0.02(-5.13%)
Oct 13, 2021 0.4100 0.4400 0.3800 0.3900 357,688 -0.01(-2.50%)
Oct 12, 2021 0.3650 0.4400 0.3650 0.4000 997,148 +0.04(+9.59%)
Oct 08, 2021 0.3650 0.3650 0.3650 0 -0.10(-22.34%)
Oct 07, 2021 0.5100 0.5100 0.4400 0.4700 99,645 -0.03(-6.00%)
Oct 06, 2021 0.4900 0.5100 0.4850 0.5000 177,649 +0.03(+6.38%)
Oct 05, 2021 0.4700 0.4700 0.4200 0.4700 845,419 -0.05(-9.62%)
Oct 04, 2021 0.6200 0.6200 0.4700 0.5200 418,875 -0.11(-17.46%)
Oct 01, 2021 0.7300 0.7300 0.5300 0.6300 660,187 -0.10(-13.70%)
Sep 30, 2021 0.7200 0.7400 0.6800 0.7300 559,381 +0.01(+1.39%)
Sep 29, 2021 0.7600 0.7700 0.6900 0.7200 264,810 -0.03(-4.00%)
Sep 28, 2021 0.7000 0.7700 0.6800 0.7500 191,800 +0.04(+5.63%)
Sep 27, 2021 0.7000 0.7600 0.6700 0.7100 359,540 +0.06(+9.23%)
Sep 24, 2021 0.7400 0.7400 0.6400 0.6500 142,769 -0.07(-9.72%)
Sep 23, 2021 0.7700 0.7700 0.7000 0.7200 127,751 -0.06(-7.69%)
Sep 22, 2021 0.7500 0.7800 0.7200 0.7800 19,275 +0.03(+4.00%)
Sep 21, 2021 0.7600 0.7900 0.7200 0.7500 30,900 -0.05(-6.25%)
Sep 20, 2021 0.7600 0.8000 0.7100 0.8000 41,360 +0.00(+0.00%)
Sep 17, 2021 0.7400 0.8500 0.7400 0.8000 166,567 +0.08(+11.11%)
Sep 16, 2021 0.7600 0.7600 0.6900 0.7200 71,400 -0.08(-10.00%)
Sep 15, 2021 0.7400 0.8000 0.6800 0.8000 188,012 +0.05(+6.67%)
Sep 14, 2021 0.8400 0.8500 0.7500 0.7500 179,336 -0.17(-18.48%)
Sep 13, 2021 0.9800 0.9800 0.8000 0.9200 153,306 -0.08(-8.00%)
Sep 10, 2021 1.000 1.030 0.8900 1.000 657,190 +0.00(+0.00%)
Sep 09, 2021 1.030 1.030 0.8900 1.000 271,315 +0.00(+0.00%)
Sep 08, 2021 1.200 1.200 0.9500 1.000 646,989 -0.15(-13.04%)
Sep 07, 2021 1.180 1.270 1.050 1.150 924,481 +0.11(+10.58%)
Sep 03, 2021 1.040 1.040 1.040 0 +0.02(+1.96%)
Sep 02, 2021 0.9400 1.050 0.9300 1.020 228,790 +0.06(+6.25%)
Sep 01, 2021 0.9600 0.9700 0.9000 0.9600 110,762 -0.01(-1.03%)
Aug 31, 2021 0.9300 0.9900 0.8400 0.9700 344,247 +0.01(+1.04%)
Aug 30, 2021 1.010 1.010 0.9100 0.9600 138,065 -0.08(-7.69%)
Aug 27, 2021 0.9900 1.050 0.9700 1.040 228,280 +0.09(+9.47%)
Aug 26, 2021 0.9800 1.000 0.9100 0.9500 112,681 -0.05(-5.00%)
Aug 25, 2021 0.9800 1.000 0.9300 1.000 128,926 -0.04(-3.85%)
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.