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

Covalon Tech Ltd (TSV: COV )

2.020 -0.060 (-2.88%)
Streaming Delayed Price Updated: 10:24 AM EDT, Jun 13, 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 (%)
Jan 31, 2017 2.310 2.350 2.150 2.300 8,410 -0.19(-7.63%)
Jan 30, 2017 2.540 2.650 2.280 2.490 114,285 -0.01(-0.40%)
Jan 27, 2017 2.190 2.510 2.170 2.500 24,750 +0.30(+13.64%)
Jan 26, 2017 2.110 2.200 2.110 2.200 10,058 +0.15(+7.32%)
Jan 25, 2017 1.940 2.150 1.930 2.050 24,880 +0.05(+2.50%)
Jan 24, 2017 1.980 2.000 1.980 2.000 1,500 +0.00(+0.00%)
Jan 23, 2017 1.870 2.000 1.870 2.000 1,460 +0.00(+0.00%)
Jan 20, 2017 2.050 2.050 2.000 2.000 1,100 -0.05(-2.44%)
Jan 19, 2017 2.040 2.060 2.040 2.050 2,600 +0.01(+0.49%)
Jan 18, 2017 2.100 2.100 1.950 2.040 10,000 +0.00(+0.00%)
Jan 17, 2017 2.200 2.200 1.980 2.040 12,450 -0.16(-7.27%)
Jan 16, 2017 2.200 2.200 2.200 2.200 700 +0.00(+0.00%)
Jan 13, 2017 2.120 2.200 2.120 2.200 3,050 -0.01(-0.45%)
Jan 12, 2017 2.150 2.210 2.150 2.210 4,600 -0.05(-2.21%)
Jan 11, 2017 2.300 2.300 2.170 2.260 2,000 -0.04(-1.74%)
Jan 10, 2017 2.200 2.300 2.190 2.300 4,300 +0.14(+6.48%)
Jan 09, 2017 2.180 2.190 2.120 2.160 11,460 -0.02(-0.92%)
Jan 06, 2017 2.400 2.400 2.110 2.180 9,526 -0.12(-5.22%)
Jan 05, 2017 1.950 2.300 1.930 2.300 38,670 +0.40(+21.05%)
Jan 04, 2017 1.920 2.050 1.900 1.900 14,600 -0.02(-1.04%)
Jan 03, 2017 1.800 1.950 1.800 1.920 25,200 +0.19(+10.98%)
Dec 30, 2016 1.730 1.730 1.730 0 -0.01(-0.57%)
Dec 29, 2016 1.740 1.740 1.740 1.740 1,900 +0.02(+1.16%)
Dec 28, 2016 1.730 1.730 1.720 1.720 700 -0.05(-2.82%)
Dec 22, 2016 1.770 1.770 1.770 0 +0.11(+6.63%)
Dec 21, 2016 1.740 1.740 1.660 1.660 1,200 +0.01(+0.61%)
Dec 20, 2016 1.650 1.650 1.600 1.650 6,900 -0.02(-1.20%)
Dec 19, 2016 1.600 1.670 1.600 1.670 20,900 +0.06(+3.73%)
Dec 16, 2016 1.700 1.700 1.610 1.610 4,008 -0.09(-5.29%)
Dec 15, 2016 1.660 1.700 1.660 1.700 3,700 -0.10(-5.56%)
Dec 13, 2016 1.800 1.800 1.800 0 +0.13(+7.78%)
Dec 12, 2016 1.610 1.670 1.610 1.670 10,600 +0.04(+2.45%)
Dec 09, 2016 1.610 1.630 1.610 1.630 925 +0.02(+1.24%)
Dec 08, 2016 1.610 1.610 1.610 1.610 4,555 +0.00(+0.00%)
Dec 07, 2016 1.610 1.610 1.610 1.610 1,280 -0.02(-1.23%)
Dec 06, 2016 1.620 1.680 1.610 1.630 6,898 -0.07(-4.12%)
Dec 05, 2016 1.690 1.700 1.610 1.700 3,850 +0.10(+6.25%)
Dec 02, 2016 1.560 1.620 1.560 1.600 10,200 -0.01(-0.62%)
Dec 01, 2016 1.610 1.610 1.610 1.610 402 -0.13(-7.47%)
Nov 29, 2016 1.740 1.740 1.740 0 -0.01(-0.57%)
Nov 25, 2016 1.750 1.750 1.750 0 +0.10(+6.06%)
Nov 24, 2016 1.650 1.650 1.650 1.650 600 +0.03(+1.85%)
Nov 23, 2016 1.600 1.620 1.600 1.620 2,040 -0.08(-4.71%)
Nov 22, 2016 1.700 1.700 1.700 1.700 500 +0.00(+0.00%)
Nov 18, 2016 1.700 1.700 1.700 0 +0.19(+12.58%)
Nov 17, 2016 1.510 1.510 1.510 1.510 200 +0.00(+0.00%)
Nov 16, 2016 1.510 1.510 1.510 1.510 500 -0.11(-6.79%)
Nov 15, 2016 1.690 1.690 1.620 1.620 200 +0.12(+8.00%)
Nov 14, 2016 1.630 1.650 1.500 1.500 7,900 -0.05(-3.23%)
Nov 11, 2016 1.610 1.610 1.550 1.550 2,160 -0.16(-9.36%)
Nov 10, 2016 1.580 1.750 1.550 1.710 4,240 +0.20(+13.25%)
Nov 09, 2016 1.520 1.580 1.500 1.510 1,500 -0.24(-13.71%)
Nov 08, 2016 1.790 1.790 1.750 1.750 300 +0.15(+9.37%)
Nov 07, 2016 1.600 1.600 1.600 1.600 2,455 -0.20(-11.11%)
Nov 04, 2016 1.680 1.800 1.450 1.800 9,150 +0.01(+0.56%)
Nov 03, 2016 1.730 1.790 1.700 1.790 9,600 +0.00(+0.00%)
Nov 02, 2016 1.800 1.800 1.790 1.790 12,100 -0.08(-4.28%)
Nov 01, 2016 1.870 1.870 1.870 1.870 3,049 +0.00(+0.00%)
Oct 31, 2016 1.860 1.870 1.860 1.870 1,550 +0.10(+5.65%)
Oct 28, 2016 1.820 1.820 1.770 1.770 1,350 +0.01(+0.57%)
Oct 27, 2016 1.860 1.860 1.760 1.760 753 -0.12(-6.38%)
Oct 26, 2016 1.890 1.900 1.880 1.880 500 +0.03(+1.62%)
Oct 25, 2016 1.840 1.890 1.840 1.850 5,384 +0.10(+5.71%)
Oct 24, 2016 1.860 1.860 1.750 1.750 1,350 -0.05(-2.78%)
Oct 21, 2016 1.800 1.800 1.780 1.800 3,150 -0.09(-4.76%)
Oct 20, 2016 1.890 1.890 1.890 1.890 200 +0.02(+1.07%)
Oct 19, 2016 1.790 1.870 1.790 1.870 3,600 +0.11(+6.25%)
Oct 18, 2016 1.910 1.920 1.760 1.760 27,000 +0.01(+0.57%)
Oct 17, 2016 1.700 1.990 1.700 1.750 2,230 -0.18(-9.33%)
Oct 13, 2016 1.930 1.930 1.930 0 +0.13(+7.22%)
Oct 12, 2016 1.870 1.880 1.770 1.800 3,100 -0.07(-3.74%)
Oct 11, 2016 1.910 1.910 1.800 1.870 5,800 +0.00(+0.00%)
Oct 07, 2016 1.870 1.870 1.870 0 -0.13(-6.50%)
Oct 06, 2016 1.980 2.000 1.980 2.000 2,000 +0.00(+0.00%)
Oct 05, 2016 2.000 2.000 2.000 2.000 100 +0.06(+3.09%)
Oct 04, 2016 1.860 1.940 1.860 1.940 340 -0.06(-3.00%)
Oct 03, 2016 1.860 2.000 1.860 2.000 600 +0.00(+0.00%)
Sep 30, 2016 2.000 2.000 1.950 2.000 3,800 +0.00(+0.00%)
Sep 29, 2016 1.900 2.050 1.900 2.000 5,000 -0.05(-2.44%)
Sep 28, 2016 2.150 2.150 1.950 2.050 50,500 -0.10(-4.65%)
Sep 27, 2016 2.340 2.340 2.150 2.150 1,020 -0.20(-8.51%)
Sep 26, 2016 2.190 2.350 2.150 2.350 4,800 +0.15(+6.82%)
Sep 23, 2016 2.270 2.350 2.200 2.200 10,000 -0.10(-4.35%)
Sep 22, 2016 2.300 2.300 2.280 2.300 3,000 +0.00(+0.00%)
Sep 21, 2016 2.310 2.350 2.300 2.300 5,225 +0.00(+0.00%)
Sep 20, 2016 2.300 2.300 2.300 2.300 1,000 -0.05(-2.13%)
Sep 19, 2016 2.400 2.400 2.250 2.350 4,400 -0.05(-2.08%)
Sep 16, 2016 2.310 2.400 2.310 2.400 1,827 +0.09(+3.90%)
Sep 15, 2016 2.240 2.310 2.240 2.310 2,563 +0.07(+3.12%)
Sep 14, 2016 2.180 2.240 2.180 2.240 2,000 -0.05(-2.18%)
Sep 13, 2016 2.170 2.290 2.170 2.290 7,530 +0.12(+5.53%)
Sep 12, 2016 2.170 2.170 2.170 2.170 500 -0.11(-4.82%)
Sep 09, 2016 2.160 2.280 2.160 2.280 7,200 +0.18(+8.57%)
Sep 08, 2016 2.130 2.130 2.060 2.100 10,463 -0.05(-2.33%)
Sep 07, 2016 2.160 2.160 2.120 2.150 25,917 -0.01(-0.46%)
Sep 06, 2016 2.160 2.160 2.160 2.160 8,900 +0.04(+1.89%)
Sep 02, 2016 2.120 2.120 2.120 0 -0.25(-10.55%)
Sep 01, 2016 2.300 2.390 2.300 2.370 2,880 +0.20(+9.22%)
Aug 31, 2016 2.400 2.400 2.170 2.170 78,545 -0.13(-5.65%)
Aug 30, 2016 2.450 2.450 2.300 2.300 13,072 -0.15(-6.12%)
Aug 29, 2016 2.300 2.480 2.300 2.450 9,250 +0.26(+11.87%)
Aug 26, 2016 2.300 2.300 2.120 2.190 3,675 +0.00(+0.00%)
Aug 25, 2016 2.150 2.200 2.150 2.190 9,550 -0.06(-2.67%)
Aug 24, 2016 2.420 2.420 2.240 2.250 66,272 -0.22(-8.91%)
Aug 23, 2016 2.590 2.590 2.470 2.470 32,729 -0.22(-8.18%)
Aug 22, 2016 2.670 2.690 2.500 2.690 44,720 -0.16(-5.61%)
Aug 19, 2016 2.700 2.850 2.670 2.850 8,750 +0.18(+6.74%)
Aug 18, 2016 2.670 2.680 2.670 2.670 4,200 -0.01(-0.37%)
Aug 17, 2016 2.820 2.820 2.670 2.680 9,808 -0.12(-4.29%)
Aug 16, 2016 2.710 2.850 2.710 2.800 13,450 +0.09(+3.32%)
Aug 15, 2016 2.660 2.710 2.660 2.710 3,900 +0.04(+1.50%)
Aug 12, 2016 2.660 2.730 2.660 2.670 10,410 -0.08(-2.91%)
Aug 11, 2016 2.660 2.750 2.660 2.750 19,678 +0.03(+1.10%)
Aug 10, 2016 2.620 2.730 2.500 2.720 27,600 +0.07(+2.64%)
Aug 09, 2016 2.400 2.750 2.400 2.650 64,700 +0.40(+17.78%)
Aug 08, 2016 2.140 2.250 2.070 2.250 46,925 +0.15(+7.14%)
Aug 05, 2016 2.150 2.230 2.100 2.100 24,725 -0.01(-0.47%)
Aug 04, 2016 2.330 2.470 2.100 2.110 155,345 +0.11(+5.50%)
Aug 03, 2016 1.720 2.000 1.720 2.000 129,125 +0.55(+37.93%)
Aug 02, 2016 1.450 1.500 1.450 1.450 5,405 -0.07(-4.61%)
Jul 29, 2016 1.520 1.520 1.520 0 +0.02(+1.33%)
Jul 28, 2016 1.600 1.600 1.500 1.500 17,562 -0.06(-3.85%)
Jul 27, 2016 1.450 1.590 1.450 1.560 33,335 +0.11(+7.59%)
Jul 26, 2016 1.440 1.480 1.420 1.450 21,270 +0.10(+7.41%)
Jul 25, 2016 1.320 1.480 1.270 1.350 35,100 +0.03(+2.27%)
Jul 22, 2016 1.300 1.320 1.300 1.320 15,000 +0.01(+0.76%)
Jul 21, 2016 1.230 1.310 1.230 1.310 32,950 +0.12(+10.08%)
Jul 20, 2016 1.220 1.240 1.190 1.190 3,580 +0.03(+2.59%)
Jul 19, 2016 1.150 1.180 1.140 1.160 9,350 -0.02(-1.69%)
Jul 18, 2016 1.180 1.180 1.150 1.180 6,800 -0.01(-0.84%)
Jul 15, 2016 1.140 1.190 1.140 1.190 3,600 +0.04(+3.48%)
Jul 14, 2016 1.190 1.200 1.150 1.150 5,300 -0.05(-4.17%)
Jul 13, 2016 1.200 1.200 1.200 1.200 700 +0.00(+0.00%)
Jul 12, 2016 1.160 1.200 1.120 1.200 14,500 +0.00(+0.00%)
Jul 11, 2016 1.200 1.200 1.200 1.200 1,275 -0.05(-4.00%)
Jul 08, 2016 1.210 1.210 1.210 1.250 4,800 +0.04(+3.31%)
Jul 07, 2016 1.220 1.220 1.220 1.210 1,050 +0.01(+0.83%)
Jul 05, 2016 1.200 1.200 1.180 1.200 6,300 +0.04(+3.45%)
Jul 04, 2016 1.200 1.200 1.120 1.160 4,200 -0.04(-3.33%)
Jun 30, 2016 1.200 1.200 1.200 0 +0.09(+8.11%)
Jun 29, 2016 1.260 1.260 1.110 1.110 25,650 -0.15(-11.90%)
Jun 28, 2016 1.180 1.260 1.150 1.260 20,450 +0.11(+9.57%)
Jun 27, 2016 1.200 1.220 1.150 1.150 67,000 -0.09(-7.26%)
Jun 24, 2016 1.210 1.240 1.200 1.240 36,800 -0.03(-2.36%)
Jun 23, 2016 1.270 1.290 1.220 1.270 21,500 -0.02(-1.55%)
Jun 22, 2016 1.440 1.450 1.260 1.290 40,120 -0.17(-11.64%)
Jun 21, 2016 1.460 1.460 1.460 1.460 5,200 -0.02(-1.35%)
Jun 20, 2016 1.550 1.550 1.450 1.480 17,950 -0.12(-7.50%)
Jun 17, 2016 1.450 1.600 1.450 1.600 56,550 +0.15(+10.34%)
Jun 16, 2016 1.400 1.450 1.300 1.450 28,800 +0.03(+2.11%)
Jun 15, 2016 1.150 1.490 1.150 1.420 212,966 +0.39(+37.86%)
Jun 14, 2016 1.030 1.030 1.030 1.030 2,000 -0.05(-4.63%)
Jun 13, 2016 1.080 1.080 1.080 1.080 3,000 +0.05(+4.85%)
Jun 10, 2016 1.150 1.150 1.030 1.030 2,500 -0.12(-10.43%)
Jun 08, 2016 1.150 1.150 1.150 0 +0.00(+0.00%)
Jun 07, 2016 1.040 1.150 1.040 1.150 7,200 +0.06(+5.50%)
Jun 06, 2016 1.040 1.090 1.000 1.090 9,100 +0.05(+4.81%)
Jun 03, 2016 1.150 1.150 1.020 1.040 13,573 -0.11(-9.57%)
Jun 02, 2016 1.190 1.190 1.150 1.150 4,350 -0.03(-2.54%)
Jun 01, 2016 1.100 1.200 1.100 1.180 23,500 +0.18(+18.00%)
May 31, 2016 1.060 1.100 0.9500 1.000 38,300 -0.18(-15.25%)
May 30, 2016 1.180 1.180 1.180 1.180 1,500 +0.11(+10.28%)
May 27, 2016 1.180 1.230 1.070 1.070 15,700 -0.12(-10.08%)
May 26, 2016 1.200 1.230 1.140 1.190 13,925 -0.01(-0.83%)
May 25, 2016 1.150 1.200 1.100 1.200 66,912 +0.06(+5.26%)
May 24, 2016 1.100 1.150 1.100 1.140 48,058 +0.02(+1.79%)
May 19, 2016 1.120 1.120 1.120 0 +0.07(+6.67%)
May 18, 2016 1.080 1.080 1.050 1.050 400 +0.00(+0.00%)
May 17, 2016 1.050 1.080 1.050 1.050 1,800 +0.03(+2.94%)
May 16, 2016 0.9800 1.150 0.9800 1.020 25,400 +0.07(+7.37%)
May 13, 2016 0.8700 0.9500 0.8700 0.9500 82,100 +0.08(+9.20%)
May 12, 2016 0.8700 0.8700 0.8500 0.8700 37,700 +0.00(+0.00%)
May 11, 2016 0.8400 0.8700 0.8400 0.8700 45,005 +0.03(+3.57%)
May 10, 2016 0.8700 0.8700 0.8400 0.8400 38,535 -0.03(-3.45%)
May 09, 2016 0.8700 0.8700 0.8700 0.8700 46,800 +0.01(+1.16%)
May 06, 2016 0.9100 1.000 0.8600 0.8600 43,000 -0.11(-11.34%)
May 04, 2016 0.9700 0.9700 0.9700 0 -0.08(-7.62%)
May 03, 2016 1.050 1.050 1.050 1.050 1,900 +0.08(+8.25%)
Apr 29, 2016 0.9700 0.9700 0.9700 0 +0.00(+0.00%)
Apr 28, 2016 0.9700 0.9700 0.9700 0.9700 1,000 +0.00(+0.00%)
Apr 27, 2016 1.000 1.000 0.9700 0.9700 3,200 +0.00(+0.00%)
Apr 26, 2016 1.000 1.000 0.9700 0.9700 10,500 -0.04(-3.96%)
Apr 25, 2016 1.010 1.010 1.010 1.010 360 -0.04(-3.81%)
Apr 22, 2016 1.050 1.050 1.050 1.050 32,800 +0.07(+7.14%)
Apr 21, 2016 0.9800 0.9800 0.9800 0.9800 1,500 +0.00(+0.00%)
Apr 20, 2016 0.9800 0.9800 0.9800 0.9800 2,000 -0.09(-8.41%)
Apr 15, 2016 1.070 1.070 1.070 0 -0.02(-1.83%)
Apr 14, 2016 1.090 1.090 1.060 1.090 3,300 +0.04(+3.81%)
Apr 13, 2016 1.090 1.100 1.040 1.050 14,650 +0.09(+9.38%)
Apr 11, 2016 0.9600 0.9600 0.9600 100 -0.03(-3.03%)
Apr 08, 2016 0.9900 0.9900 0.9700 0.9900 10,800 -0.10(-9.17%)
Apr 07, 2016 1.090 1.090 1.090 1.090 100 +0.09(+9.00%)
Apr 05, 2016 1.000 1.000 1.000 0 -0.03(-2.91%)
Apr 04, 2016 1.030 1.030 1.030 1.030 2,953 -0.05(-4.63%)
Mar 31, 2016 1.080 1.080 1.080 0 -0.01(-0.92%)
Mar 30, 2016 1.020 1.090 1.010 1.090 1,600 -0.01(-0.91%)
Mar 28, 2016 1.100 1.100 1.100 0 +0.00(+0.00%)
Mar 23, 2016 1.100 1.100 1.100 0 -0.04(-3.51%)
Mar 22, 2016 1.140 1.140 1.140 1.140 200 -0.06(-5.00%)
Mar 21, 2016 1.220 1.220 1.200 1.200 4,500 -0.03(-2.44%)
Mar 18, 2016 1.100 1.230 1.100 1.230 29,517 +0.23(+23.00%)
Mar 17, 2016 1.060 1.060 1.000 1.000 5,917 -0.05(-4.76%)
Mar 16, 2016 1.050 1.050 1.050 1.050 2,900 -0.05(-4.55%)
Mar 15, 2016 1.100 1.100 1.100 1.100 2,800 -0.02(-1.79%)
Mar 14, 2016 1.120 1.120 1.100 1.120 6,700 -0.03(-2.61%)
Mar 10, 2016 1.150 1.150 1.150 0 -0.07(-5.74%)
Mar 09, 2016 1.220 1.220 1.220 1.220 200 -0.01(-0.81%)
Mar 08, 2016 1.100 1.230 1.100 1.230 6,220 +0.00(+0.00%)
Mar 07, 2016 1.200 1.230 1.200 1.230 23,364 +0.10(+8.85%)
Mar 04, 2016 1.100 1.150 1.100 1.130 9,797 +0.03(+2.73%)
Mar 03, 2016 1.100 1.100 1.100 1.100 900 +0.00(+0.00%)
Mar 02, 2016 1.090 1.100 1.090 1.100 12,850 +0.10(+10.00%)
Mar 01, 2016 1.090 1.090 1.000 1.000 5,227 -0.05(-4.76%)
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%)
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.