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 (%)
May 30, 2014 1.620 1.760 1.620 1.760 5,775 +0.10(+6.02%)
May 29, 2014 1.450 1.700 1.450 1.660 25,045 +0.08(+5.06%)
May 28, 2014 1.560 1.700 1.550 1.580 86,750 +0.08(+5.33%)
May 27, 2014 1.500 1.500 1.500 1.500 2,500 +0.10(+7.14%)
May 23, 2014 1.400 1.400 1.400 0 -0.10(-6.67%)
May 22, 2014 1.330 1.500 1.330 1.500 1,330 +0.00(+0.00%)
May 21, 2014 1.500 1.500 1.500 1.500 200 +0.00(+0.00%)
May 20, 2014 1.610 1.610 1.250 1.500 21,899 -0.14(-8.54%)
May 16, 2014 1.640 1.640 1.640 0 +0.00(+0.00%)
May 15, 2014 1.590 1.650 1.590 1.640 13,100 +0.09(+5.81%)
May 14, 2014 1.630 1.750 1.510 1.550 8,337 +0.15(+10.71%)
May 13, 2014 1.350 1.400 1.330 1.400 10,720 +0.05(+3.70%)
May 12, 2014 1.350 1.350 1.350 1.350 500 +0.06(+4.65%)
May 09, 2014 1.330 1.330 1.290 1.290 1,000 +0.14(+12.17%)
May 08, 2014 1.150 1.150 1.150 1.150 200 -0.24(-17.27%)
May 07, 2014 1.390 1.390 1.390 1.390 620 -0.01(-0.71%)
May 06, 2014 1.350 1.400 1.350 1.400 6,500 +0.13(+10.24%)
May 05, 2014 1.270 1.350 1.150 1.270 41,199 +0.10(+8.55%)
May 02, 2014 1.150 1.200 1.150 1.170 17,450 +0.06(+5.41%)
May 01, 2014 1.110 1.110 1.110 1.110 225 -0.04(-3.48%)
Apr 30, 2014 1.150 1.150 1.150 1.150 5,900 -0.02(-1.71%)
Apr 29, 2014 1.160 1.170 1.160 1.170 450 +0.01(+0.86%)
Apr 28, 2014 1.130 1.160 1.130 1.160 3,164 +0.01(+0.87%)
Apr 25, 2014 1.160 1.160 1.150 1.150 2,500 -0.04(-3.36%)
Apr 24, 2014 1.180 1.190 1.150 1.190 4,086 +0.04(+3.48%)
Apr 23, 2014 1.150 1.150 1.150 1.150 1,150 -0.01(-0.86%)
Apr 21, 2014 1.160 1.160 1.160 50 +0.04(+3.57%)
Apr 17, 2014 1.120 1.120 1.120 0 +0.01(+0.90%)
Apr 16, 2014 1.170 1.170 1.110 1.110 2,480 -0.09(-7.50%)
Apr 15, 2014 1.200 1.200 1.200 1.200 5,400 +0.03(+2.56%)
Apr 14, 2014 1.170 1.170 1.170 1.170 3,200 +0.00(+0.00%)
Apr 10, 2014 1.170 1.170 1.170 1.170 0 -0.02(-1.68%)
Apr 09, 2014 1.190 1.190 1.150 1.190 1,100 -0.01(-0.83%)
Apr 07, 2014 1.200 1.200 1.200 1 +0.05(+4.35%)
Apr 04, 2014 1.200 1.200 1.150 1.150 64,650 -0.10(-8.00%)
Apr 03, 2014 1.300 1.300 1.250 1.250 2,555 -0.04(-3.10%)
Apr 02, 2014 1.300 1.300 1.140 1.290 8,650 -0.06(-4.44%)
Mar 28, 2014 1.350 1.350 1.350 0 +0.00(+0.00%)
Mar 27, 2014 1.250 1.350 1.250 1.350 4,320 +0.00(+0.00%)
Mar 26, 2014 1.350 1.350 1.350 1.350 825 +0.05(+3.85%)
Mar 25, 2014 1.300 1.300 1.300 1.300 500 -0.03(-2.26%)
Mar 20, 2014 1.330 1.330 1.330 0 +0.02(+1.53%)
Mar 17, 2014 1.310 1.310 1.310 1.310 0 -0.02(-1.50%)
Mar 13, 2014 1.330 1.330 1.330 0 -0.12(-8.28%)
Mar 10, 2014 1.450 1.450 1.450 0 +0.00(+0.00%)
Mar 07, 2014 1.450 1.590 1.450 1.450 8,300 +0.07(+5.07%)
Mar 06, 2014 1.380 1.380 1.380 1.380 1,000 -0.09(-6.12%)
Mar 05, 2014 1.470 1.470 1.470 1.470 500 -0.03(-2.00%)
Mar 04, 2014 1.550 1.550 1.480 1.500 14,990 -0.15(-9.09%)
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.