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

Covalon Tech Ltd (TSV: COV )

1.090 -0.020 (-1.80%)
Streaming Delayed Price Updated: 3:01 PM EDT, May 16, 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 29, 2015 1.100 1.150 1.090 1.110 22,740 +0.21(+23.33%)
May 27, 2015 0.9000 0.9000 0.9000 0 -0.15(-14.29%)
May 26, 2015 1.070 1.070 1.050 1.050 8,000 -0.05(-4.55%)
May 25, 2015 1.110 1.110 1.100 1.100 2,462 -0.02(-1.79%)
May 22, 2015 1.180 1.180 1.120 1.120 8,060 -0.04(-3.45%)
May 15, 2015 1.160 1.160 1.160 0 -0.04(-3.33%)
May 13, 2015 1.200 1.200 1.200 0 +0.07(+6.19%)
May 12, 2015 1.150 1.150 1.100 1.130 3,332 -0.07(-5.83%)
May 11, 2015 1.150 1.200 1.150 1.200 1,989 +0.00(+0.00%)
May 08, 2015 1.250 1.250 1.200 1.200 3,550 +0.05(+4.35%)
May 07, 2015 1.150 1.150 1.150 1.150 125 -0.05(-4.17%)
May 06, 2015 1.200 1.210 1.200 1.200 3,000 +0.06(+5.26%)
May 04, 2015 1.140 1.140 1.140 0 -0.06(-5.00%)
May 01, 2015 1.200 1.200 1.200 1.200 650 +0.05(+4.35%)
Apr 30, 2015 1.180 1.180 1.100 1.150 12,500 -0.10(-8.00%)
Apr 28, 2015 1.250 1.250 1.250 0 -0.05(-3.85%)
Apr 27, 2015 1.300 1.500 1.300 1.300 63,800 +0.00(+0.00%)
Apr 24, 2015 1.140 1.300 1.140 1.300 11,950 +0.16(+14.04%)
Apr 23, 2015 1.140 1.140 1.140 1.140 100 -0.02(-1.72%)
Apr 21, 2015 1.160 1.160 1.160 0 +0.02(+1.75%)
Apr 17, 2015 1.140 1.140 1.140 0 -0.03(-2.56%)
Apr 16, 2015 1.170 1.170 1.170 1.170 1,050 +0.00(+0.00%)
Apr 15, 2015 1.180 1.180 1.170 1.170 3,935 -0.02(-1.68%)
Apr 14, 2015 1.190 1.190 1.190 1.190 9,500 -0.02(-1.65%)
Apr 13, 2015 1.200 1.220 1.200 1.210 18,400 -0.12(-9.02%)
Apr 10, 2015 1.330 1.330 1.330 1.330 400 -0.05(-3.62%)
Apr 09, 2015 1.330 1.400 1.330 1.380 6,600 +0.01(+0.73%)
Apr 08, 2015 1.300 1.400 1.300 1.370 10,621 +0.17(+14.17%)
Apr 07, 2015 1.110 1.200 1.110 1.200 2,440 +0.03(+2.56%)
Apr 06, 2015 1.160 1.220 1.120 1.170 2,595 -0.03(-2.50%)
Apr 02, 2015 1.200 1.200 1.200 0 -0.05(-4.00%)
Apr 01, 2015 1.250 1.250 1.250 1.250 3,100 +0.03(+2.46%)
Mar 31, 2015 1.320 1.320 1.220 1.220 975 -0.08(-6.15%)
Mar 30, 2015 1.300 1.300 1.300 1.300 250 +0.00(+0.00%)
Mar 27, 2015 1.300 1.300 1.300 1.300 800 +0.00(+0.00%)
Mar 26, 2015 1.400 1.480 1.300 1.300 35,330 -0.10(-7.14%)
Mar 25, 2015 1.400 1.400 1.400 1.400 34,100 +0.00(+0.00%)
Mar 24, 2015 1.410 1.460 1.400 1.400 13,300 -0.03(-2.10%)
Mar 23, 2015 1.490 1.490 1.430 1.430 2,510 -0.10(-6.54%)
Mar 20, 2015 1.450 1.530 1.450 1.530 16,950 +0.21(+15.91%)
Mar 19, 2015 1.300 1.350 1.300 1.320 33,650 +0.02(+1.54%)
Mar 18, 2015 1.310 1.310 1.300 1.300 1,000 -0.04(-2.99%)
Mar 17, 2015 1.410 1.410 1.310 1.340 3,600 -0.17(-11.26%)
Mar 13, 2015 1.510 1.510 1.510 0 -0.07(-4.43%)
Mar 12, 2015 1.590 1.590 1.580 1.580 3,550 +0.01(+0.64%)
Mar 11, 2015 1.350 1.580 1.350 1.570 2,200 +0.27(+20.77%)
Mar 10, 2015 1.350 1.350 1.300 1.300 18,572 +0.00(+0.00%)
Mar 09, 2015 1.270 1.300 1.270 1.300 8,180 +0.09(+7.44%)
Mar 06, 2015 1.210 1.210 1.210 1.210 1,000 +0.02(+1.68%)
Mar 04, 2015 1.190 1.190 1.190 0 -0.08(-6.30%)
Mar 03, 2015 1.200 1.270 1.200 1.270 13,000 +0.07(+5.83%)
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.