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, 2020 1.690 1.690 1.690 1.690 100 +0.04(+2.42%)
May 27, 2020 1.650 1.650 1.650 0 +0.03(+1.85%)
May 26, 2020 1.650 1.670 1.620 1.620 5,009 -0.03(-1.82%)
May 25, 2020 1.650 1.650 1.650 1.650 324 +0.00(+0.00%)
May 22, 2020 1.650 1.650 1.650 1.650 2,110 +0.00(+0.00%)
May 21, 2020 1.620 1.650 1.610 1.650 4,900 +0.03(+1.85%)
May 20, 2020 1.650 1.650 1.610 1.620 10,365 -0.10(-5.81%)
May 19, 2020 1.620 1.720 1.620 1.720 10,700 +0.03(+1.78%)
May 15, 2020 1.690 1.690 1.690 0 -0.01(-0.59%)
May 14, 2020 1.820 1.820 1.700 1.700 1,400 -0.10(-5.56%)
May 13, 2020 1.820 1.820 1.800 1.800 925 -0.05(-2.70%)
May 11, 2020 1.850 1.850 1.850 0 +0.05(+2.78%)
May 08, 2020 1.800 1.800 1.800 1.800 1,400 -0.10(-5.26%)
May 07, 2020 1.700 1.900 1.660 1.900 14,600 +0.01(+0.53%)
May 05, 2020 1.890 1.890 1.890 0 +0.13(+7.39%)
May 04, 2020 1.810 1.810 1.760 1.760 3,500 -0.03(-1.68%)
May 01, 2020 1.900 1.900 1.750 1.790 30,510 -0.03(-1.65%)
Apr 30, 2020 1.820 1.820 1.820 1.820 164 -0.03(-1.62%)
Apr 29, 2020 1.830 1.850 1.830 1.850 1,800 -0.01(-0.54%)
Apr 28, 2020 1.900 1.900 1.840 1.860 13,760 -0.01(-0.53%)
Apr 27, 2020 1.860 1.890 1.850 1.870 16,648 +0.11(+6.25%)
Apr 24, 2020 1.900 1.900 1.760 1.760 1,900 -0.13(-6.88%)
Apr 23, 2020 1.860 1.900 1.760 1.890 15,175 -0.03(-1.56%)
Apr 22, 2020 1.860 1.990 1.860 1.920 16,979 +0.08(+4.35%)
Apr 21, 2020 1.610 1.850 1.610 1.840 14,875 +0.15(+8.88%)
Apr 20, 2020 1.820 1.820 1.620 1.690 3,329 -0.12(-6.63%)
Apr 17, 2020 1.590 1.870 1.580 1.810 28,949 +0.14(+8.38%)
Apr 16, 2020 1.690 1.690 1.600 1.670 1,050 -0.02(-1.18%)
Apr 15, 2020 1.690 1.690 1.690 1.690 2,000 +0.06(+3.68%)
Apr 14, 2020 1.630 1.710 1.560 1.630 9,994 -0.02(-1.21%)
Apr 13, 2020 1.730 1.730 1.650 1.650 869 -0.02(-1.20%)
Apr 09, 2020 1.670 1.670 1.670 0 +0.02(+1.21%)
Apr 08, 2020 1.780 1.780 1.600 1.650 3,700 -0.01(-0.60%)
Apr 07, 2020 1.720 1.750 1.620 1.660 16,425 -0.05(-2.92%)
Apr 06, 2020 2.030 2.040 1.710 1.710 145,290 -0.29(-14.50%)
Apr 03, 2020 1.940 2.000 1.650 2.000 83,483 +0.06(+3.09%)
Apr 02, 2020 1.880 2.000 1.860 1.940 92,334 +0.10(+5.43%)
Apr 01, 2020 1.780 2.000 1.660 1.840 219,389 +0.56(+43.75%)
Mar 30, 2020 1.280 1.280 1.280 0 +0.00(+0.00%)
Mar 27, 2020 1.200 1.350 1.150 1.280 16,015 +0.03(+2.40%)
Mar 26, 2020 1.250 1.250 1.160 1.250 2,924 -0.01(-0.79%)
Mar 25, 2020 1.290 1.290 1.180 1.260 8,000 -0.03(-2.33%)
Mar 24, 2020 1.050 1.480 1.050 1.290 15,075 +0.10(+8.40%)
Mar 23, 2020 1.260 1.260 1.140 1.190 10,499 -0.14(-10.53%)
Mar 20, 2020 1.350 1.350 1.300 1.330 8,558 -0.03(-2.21%)
Mar 19, 2020 1.250 1.390 1.250 1.360 5,400 +0.09(+7.09%)
Mar 18, 2020 1.520 1.520 1.200 1.270 27,859 -0.22(-14.77%)
Mar 17, 2020 1.350 1.550 1.350 1.490 4,780 -0.01(-0.67%)
Mar 16, 2020 1.310 1.520 1.300 1.500 10,325 -0.05(-3.23%)
Mar 13, 2020 1.460 1.550 1.460 1.550 569 +0.10(+6.90%)
Mar 12, 2020 1.600 1.600 1.450 1.450 35,357 -0.13(-8.23%)
Mar 11, 2020 1.650 1.770 1.580 1.580 18,450 -0.17(-9.71%)
Mar 10, 2020 1.700 1.750 1.610 1.750 12,600 +0.17(+10.76%)
Mar 09, 2020 1.550 1.920 1.550 1.580 5,550 -0.27(-14.59%)
Mar 06, 2020 2.090 2.090 1.840 1.850 29,069 -0.25(-11.90%)
Mar 05, 2020 1.950 2.100 1.940 2.100 96,075 +0.15(+7.69%)
Mar 04, 2020 1.920 1.960 1.900 1.950 12,306 +0.11(+5.98%)
Mar 03, 2020 1.690 1.920 1.690 1.840 43,360 +0.19(+11.52%)
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.