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 (%)
Jul 31, 2018 8.720 8.950 8.600 8.950 13,927 +0.21(+2.40%)
Jul 30, 2018 8.900 8.900 8.700 8.740 8,079 -0.16(-1.80%)
Jul 27, 2018 9.000 9.000 8.700 8.900 20,290 -0.10(-1.11%)
Jul 26, 2018 8.790 9.000 8.610 9.000 47,466 +0.30(+3.45%)
Jul 25, 2018 8.790 8.810 8.700 8.700 33,039 +0.00(+0.00%)
Jul 24, 2018 8.400 8.750 8.400 8.700 21,495 +0.20(+2.35%)
Jul 23, 2018 8.200 8.600 8.200 8.500 38,691 +0.40(+4.94%)
Jul 20, 2018 8.040 8.100 8.000 8.100 18,085 +0.06(+0.75%)
Jul 19, 2018 7.830 8.100 7.830 8.040 15,576 +0.14(+1.77%)
Jul 18, 2018 8.010 8.200 7.900 7.900 20,185 -0.08(-1.00%)
Jul 17, 2018 8.000 8.000 7.840 7.980 5,705 -0.01(-0.13%)
Jul 16, 2018 8.000 8.000 7.980 7.990 5,381 +0.00(+0.00%)
Jul 13, 2018 7.930 8.000 7.870 7.990 6,403 +0.00(+0.00%)
Jul 12, 2018 7.990 8.000 7.750 7.990 14,555 +0.04(+0.50%)
Jul 11, 2018 7.990 8.000 7.520 7.950 6,410 +0.05(+0.63%)
Jul 10, 2018 7.930 8.000 7.900 7.900 9,500 +0.02(+0.25%)
Jul 09, 2018 8.000 8.000 7.710 7.880 17,955 +0.08(+1.03%)
Jul 06, 2018 7.780 8.000 7.780 7.800 9,024 +0.00(+0.00%)
Jul 05, 2018 8.000 8.100 7.650 7.800 17,050 -0.38(-4.65%)
Jul 04, 2018 8.180 8.180 8.180 8.180 650 +0.00(+0.00%)
Jul 03, 2018 8.370 8.370 8.090 8.180 11,887 -0.23(-2.73%)
Jun 29, 2018 8.410 8.410 8.410 0 +0.21(+2.56%)
Jun 28, 2018 8.040 8.250 8.040 8.200 10,945 +0.10(+1.23%)
Jun 27, 2018 8.490 8.490 8.000 8.100 15,321 -0.18(-2.17%)
Jun 26, 2018 8.440 8.590 8.100 8.280 20,527 +0.10(+1.22%)
Jun 25, 2018 8.750 8.790 7.310 8.180 36,359 -0.62(-7.05%)
Jun 22, 2018 8.630 8.800 8.510 8.800 31,999 +0.30(+3.53%)
Jun 21, 2018 8.650 8.650 8.400 8.500 13,485 -0.15(-1.73%)
Jun 20, 2018 8.150 8.650 8.120 8.650 20,699 +0.46(+5.62%)
Jun 19, 2018 8.400 8.400 8.000 8.190 13,305 -0.30(-3.53%)
Jun 18, 2018 8.610 8.610 8.310 8.490 50,727 -0.16(-1.85%)
Jun 15, 2018 8.650 7.750 8.650 91,302 +0.90(+11.61%)
Jun 14, 2018 7.500 7.800 7.500 7.750 20,680 +0.25(+3.33%)
Jun 13, 2018 7.380 7.500 7.370 7.500 12,622 +0.20(+2.74%)
Jun 12, 2018 7.290 7.300 7.260 7.300 8,710 -0.01(-0.14%)
Jun 11, 2018 7.210 7.400 7.200 7.310 9,180 +0.05(+0.69%)
Jun 08, 2018 7.490 7.500 7.250 7.260 22,566 -0.23(-3.07%)
Jun 07, 2018 7.250 7.490 7.250 7.490 25,880 +0.34(+4.76%)
Jun 06, 2018 6.900 7.380 6.800 7.150 41,116 +0.15(+2.14%)
Jun 05, 2018 7.000 7.000 6.880 7.000 21,486 +0.00(+0.00%)
Jun 04, 2018 6.900 7.000 6.880 7.000 16,209 +0.13(+1.89%)
Jun 01, 2018 6.940 7.000 6.750 6.870 25,164 -0.13(-1.86%)
May 31, 2018 6.500 7.000 6.500 7.000 45,468 +0.55(+8.53%)
May 30, 2018 6.390 6.500 6.250 6.450 51,777 +0.20(+3.20%)
May 29, 2018 6.490 6.500 6.230 6.250 63,031 +0.02(+0.32%)
May 28, 2018 6.200 6.330 6.090 6.230 15,497 +0.14(+2.30%)
May 25, 2018 6.140 6.150 5.900 6.090 13,125 +0.01(+0.16%)
May 24, 2018 6.160 6.160 6.080 6.080 2,000 +0.12(+2.01%)
May 23, 2018 6.400 6.400 5.900 5.960 13,655 -0.22(-3.56%)
May 22, 2018 6.130 6.450 6.130 6.180 18,222 -0.02(-0.32%)
May 18, 2018 6.200 6.200 6.200 0 +0.05(+0.81%)
May 17, 2018 6.780 6.780 6.120 6.150 17,856 -0.68(-9.96%)
May 16, 2018 6.710 7.000 6.710 6.830 9,760 -0.11(-1.59%)
May 15, 2018 7.300 7.300 6.450 6.940 43,355 -0.36(-4.93%)
May 14, 2018 7.050 7.490 6.920 7.300 37,660 +0.49(+7.20%)
May 11, 2018 6.720 6.850 6.650 6.810 32,541 +0.31(+4.77%)
May 10, 2018 6.890 6.890 6.350 6.500 41,212 +0.17(+2.69%)
May 09, 2018 6.200 6.350 5.900 6.330 66,506 +0.16(+2.59%)
May 08, 2018 5.790 6.380 5.790 6.170 84,587 +0.54(+9.59%)
May 07, 2018 5.200 5.850 5.020 5.630 215,807 +1.96(+53.41%)
May 04, 2018 3.660 3.670 3.500 3.670 9,240 -0.03(-0.81%)
May 03, 2018 3.790 3.790 3.700 3.700 5,860 -0.11(-2.89%)
May 02, 2018 3.830 3.830 3.810 3.810 1,700 +0.13(+3.53%)
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.