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

Covalon Tech Ltd (TSV: COV )

2.180 +0.090 (+4.31%)
Streaming Delayed Price Updated: 3:30 PM EDT, May 31, 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 (%)
Feb 29, 2016 0.8400 1.110 0.8400 1.050 49,895 +0.26(+32.91%)
Feb 25, 2016 0.7900 0.7900 0.7900 0 +0.07(+9.72%)
Feb 24, 2016 0.7200 0.7200 0.7200 0.7200 500 +0.00(+0.00%)
Feb 23, 2016 0.8000 0.8000 0.7200 0.7200 6,217 -0.13(-15.29%)
Feb 19, 2016 0.8500 0.8500 0.8500 0 +0.10(+13.33%)
Feb 18, 2016 0.7500 0.7500 0.7500 0.7500 9,500 -0.01(-1.32%)
Feb 12, 2016 0.7600 0.7600 0.7600 0 -0.13(-14.61%)
Feb 11, 2016 0.7900 0.8900 0.7900 0.8900 1,800 +0.07(+8.54%)
Feb 10, 2016 0.7600 0.8200 0.7600 0.8200 4,500 +0.02(+2.50%)
Feb 09, 2016 0.8000 0.8000 0.8000 0.8000 4,700 -0.01(-1.23%)
Feb 05, 2016 0.8100 0.8100 0.8100 0 +0.03(+3.85%)
Feb 04, 2016 0.8200 0.8200 0.7800 0.7800 2,600 -0.04(-4.88%)
Feb 03, 2016 0.8300 0.8300 0.8000 0.8200 17,000 -0.03(-3.53%)
Feb 01, 2016 0.8500 0.8500 0.8500 0 -0.05(-5.56%)
Jan 29, 2016 0.9000 0.9000 0.9000 0.9000 2,300 -0.05(-5.26%)
Jan 28, 2016 1.090 1.090 0.9300 0.9500 7,800 -0.12(-11.21%)
Jan 27, 2016 1.080 1.080 1.070 1.070 4,500 +0.17(+18.89%)
Jan 26, 2016 0.9200 0.9200 0.9000 0.9000 8,350 -0.10(-10.00%)
Jan 22, 2016 1.000 1.000 1.000 40 -0.15(-13.04%)
Jan 19, 2016 1.150 1.150 1.150 0 +0.00(+0.00%)
Jan 18, 2016 1.100 1.150 1.100 1.150 8,900 +0.17(+17.35%)
Jan 15, 2016 0.9800 0.9800 0.9800 0.9800 500 +0.00(+0.00%)
Jan 14, 2016 0.9800 0.9800 0.9800 0.9800 1,200 -0.12(-10.91%)
Jan 13, 2016 1.010 1.100 0.9600 1.100 750 -0.10(-8.33%)
Jan 11, 2016 1.200 1.200 1.200 70 +0.25(+26.32%)
Jan 07, 2016 0.9500 0.9500 0.9500 250 -0.28(-22.76%)
Dec 31, 2015 1.230 1.230 1.230 0 +0.08(+6.96%)
Dec 29, 2015 1.150 1.150 1.150 0 +0.05(+4.55%)
Dec 24, 2015 1.100 1.100 1.100 0 +0.00(+0.00%)
Dec 23, 2015 1.000 1.100 1.000 1.100 1,000 +0.15(+15.79%)
Dec 22, 2015 0.9200 1.050 0.8000 0.9500 8,710 -0.20(-17.39%)
Dec 21, 2015 0.9000 1.200 0.8600 1.150 7,472 +0.02(+1.77%)
Dec 18, 2015 1.130 1.130 1.130 1.130 300 +0.00(+0.00%)
Dec 17, 2015 1.100 1.130 1.100 1.130 2,050 -0.02(-1.74%)
Dec 16, 2015 1.140 1.160 1.100 1.150 3,400 -0.03(-2.54%)
Dec 15, 2015 1.100 1.180 1.100 1.180 1,900 +0.13(+12.38%)
Dec 10, 2015 1.050 1.050 1.050 0 +0.16(+17.98%)
Dec 07, 2015 0.8900 0.8900 0.8900 0 +0.04(+4.71%)
Dec 02, 2015 0.8500 0.8500 0.8500 0 -0.05(-5.56%)
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.