Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Covalon Tech Ltd (TSV: COV )

1.910 -0.190 (-9.05%)
Streaming Delayed Price Updated: 10:37 AM EDT, Jun 6, 2024 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 (%)
Nov 29, 2019 1.880 2.000 1.880 1.950 3,600 +0.08(+4.28%)
Nov 28, 2019 1.850 1.880 1.850 1.870 2,471 +0.02(+1.08%)
Nov 27, 2019 1.710 1.850 1.710 1.850 19,275 +0.15(+8.82%)
Nov 26, 2019 1.660 1.710 1.610 1.700 28,484 +0.00(+0.00%)
Nov 25, 2019 1.700 1.750 1.660 1.700 11,133 -0.05(-2.86%)
Nov 22, 2019 1.750 1.750 1.710 1.750 9,400 +0.00(+0.00%)
Nov 21, 2019 1.710 1.800 1.710 1.750 6,900 -0.05(-2.78%)
Nov 20, 2019 1.880 1.880 1.710 1.800 2,150 -0.04(-2.17%)
Nov 19, 2019 1.760 1.880 1.750 1.840 20,153 +0.04(+2.22%)
Nov 18, 2019 1.810 1.830 1.800 1.800 1,910 -0.02(-1.10%)
Nov 15, 2019 1.820 1.830 1.820 1.820 4,100 +0.02(+1.11%)
Nov 14, 2019 1.900 1.900 1.760 1.800 7,755 -0.10(-5.26%)
Nov 13, 2019 1.870 1.910 1.870 1.900 1,720 -0.03(-1.55%)
Nov 12, 2019 1.870 1.990 1.870 1.930 7,400 -0.03(-1.53%)
Nov 11, 2019 1.960 1.960 1.960 1.960 2,000 -0.04(-2.00%)
Nov 08, 2019 1.950 2.000 1.920 2.000 4,900 +0.03(+1.52%)
Nov 07, 2019 1.950 1.970 1.900 1.970 6,300 +0.00(+0.00%)
Nov 06, 2019 1.970 1.970 1.970 1.970 900 +0.03(+1.55%)
Nov 05, 2019 1.970 1.990 1.940 1.940 10,385 -0.03(-1.52%)
Nov 04, 2019 1.960 1.990 1.960 1.970 3,350 -0.02(-1.01%)
Nov 01, 2019 1.990 1.990 1.990 1.990 129 +0.02(+1.02%)
Oct 31, 2019 1.960 2.000 1.960 1.970 6,200 -0.03(-1.50%)
Oct 30, 2019 1.970 2.000 1.970 2.000 2,100 +0.01(+0.50%)
Oct 29, 2019 1.990 2.010 1.980 1.990 22,109 -0.03(-1.49%)
Oct 28, 2019 2.020 2.030 2.010 2.020 8,300 -0.05(-2.42%)
Oct 25, 2019 2.060 2.080 2.060 2.070 3,150 +0.01(+0.49%)
Oct 24, 2019 2.070 2.070 2.060 2.060 2,400 -0.01(-0.48%)
Oct 23, 2019 2.080 2.080 2.070 2.070 1,000 +0.01(+0.49%)
Oct 22, 2019 2.070 2.080 2.060 2.060 4,515 -0.01(-0.48%)
Oct 21, 2019 2.060 2.080 2.060 2.070 13,250 -0.04(-1.90%)
Oct 18, 2019 2.110 2.160 2.070 2.110 1,000 +0.01(+0.48%)
Oct 17, 2019 2.100 2.240 2.100 2.100 3,200 +0.00(+0.00%)
Oct 16, 2019 2.250 2.250 2.100 2.100 8,004 -0.07(-3.23%)
Oct 15, 2019 2.110 2.170 2.110 2.170 5,555 -0.02(-0.91%)
Oct 11, 2019 2.190 2.190 2.190 0 +0.04(+1.86%)
Oct 10, 2019 2.160 2.350 2.150 2.150 8,044 +0.02(+0.94%)
Oct 09, 2019 2.060 2.130 2.060 2.130 715 -0.12(-5.33%)
Oct 08, 2019 2.240 2.250 2.230 2.250 2,000 +0.01(+0.45%)
Oct 07, 2019 2.100 2.270 2.100 2.240 2,721 +0.03(+1.36%)
Oct 04, 2019 2.100 2.210 2.030 2.210 7,950 +0.00(+0.00%)
Oct 03, 2019 2.230 2.230 2.210 2.210 1,300 -0.04(-1.78%)
Oct 02, 2019 2.260 2.260 2.250 2.250 300 -0.03(-1.32%)
Oct 01, 2019 2.310 2.320 2.250 2.280 3,325 -0.02(-0.87%)
Sep 30, 2019 2.190 2.350 2.190 2.300 1,400 -0.09(-3.77%)
Sep 27, 2019 2.210 2.390 2.210 2.390 4,259 +0.18(+8.14%)
Sep 26, 2019 2.310 2.340 2.210 2.210 7,500 -0.14(-5.96%)
Sep 25, 2019 2.380 2.380 2.350 2.350 2,300 +0.01(+0.43%)
Sep 24, 2019 2.420 2.470 2.310 2.340 17,187 +0.00(+0.00%)
Sep 23, 2019 2.280 2.420 2.250 2.340 28,700 +0.16(+7.34%)
Sep 20, 2019 2.080 2.250 2.080 2.180 35,360 +0.13(+6.34%)
Sep 19, 2019 1.980 2.120 1.970 2.050 24,909 +0.14(+7.33%)
Sep 18, 2019 1.960 1.960 1.900 1.910 9,250 +0.01(+0.53%)
Sep 17, 2019 1.900 1.940 1.900 1.900 33,000 -0.04(-2.06%)
Sep 16, 2019 1.900 1.940 1.830 1.940 34,400 +0.01(+0.52%)
Sep 13, 2019 1.890 1.950 1.860 1.930 23,714 +0.09(+4.89%)
Sep 12, 2019 1.880 1.880 1.840 1.840 7,702 -0.05(-2.65%)
Sep 11, 2019 1.860 1.890 1.780 1.890 14,200 +0.03(+1.61%)
Sep 10, 2019 1.750 1.860 1.750 1.860 22,750 +0.07(+3.91%)
Sep 09, 2019 1.750 1.830 1.750 1.790 22,149 +0.04(+2.29%)
Sep 06, 2019 1.750 1.830 1.750 1.750 13,400 -0.05(-2.78%)
Sep 05, 2019 1.780 1.870 1.780 1.800 24,660 +0.01(+0.56%)
Sep 04, 2019 1.750 1.790 1.700 1.790 10,019 +0.05(+2.87%)
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.