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

Covalon Tech Ltd (TSV: COV )

1.020 -0.080 (-7.27%)
Streaming Delayed Price Updated: 1:27 PM EDT, May 24, 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, 2018 5.760 5.850 5.750 5.800 10,875 +0.05(+0.87%)
Jan 30, 2018 5.900 5.900 5.680 5.750 10,347 -0.09(-1.54%)
Jan 29, 2018 5.890 5.900 5.780 5.840 11,681 -0.01(-0.17%)
Jan 26, 2018 5.860 5.900 5.770 5.850 26,584 +0.05(+0.86%)
Jan 25, 2018 6.120 6.120 5.700 5.800 38,628 -0.32(-5.23%)
Jan 24, 2018 6.030 6.120 5.900 6.120 47,039 +0.10(+1.66%)
Jan 23, 2018 5.680 6.030 5.650 6.020 36,880 +0.34(+5.99%)
Jan 22, 2018 5.610 5.780 5.600 5.680 44,443 +0.28(+5.19%)
Jan 19, 2018 5.600 5.600 5.400 5.400 14,585 -0.20(-3.57%)
Jan 18, 2018 5.650 5.700 5.450 5.600 13,300 +0.00(+0.00%)
Jan 17, 2018 5.700 5.700 5.550 5.600 8,400 +0.19(+3.51%)
Jan 16, 2018 5.500 5.720 5.400 5.410 12,367 -0.05(-0.92%)
Jan 15, 2018 5.750 5.750 5.450 5.460 12,960 -0.24(-4.21%)
Jan 12, 2018 5.750 5.750 5.600 5.700 26,935 +0.11(+1.97%)
Jan 11, 2018 5.640 5.700 5.510 5.590 19,648 +0.22(+4.10%)
Jan 10, 2018 5.210 5.500 5.200 5.370 18,575 +0.16(+3.07%)
Jan 09, 2018 5.170 5.300 5.170 5.210 14,727 +0.05(+0.97%)
Jan 08, 2018 5.340 5.350 5.160 5.160 23,567 -0.17(-3.19%)
Jan 05, 2018 5.480 5.500 5.200 5.330 47,759 +0.00(+0.00%)
Jan 04, 2018 4.870 5.330 4.860 5.330 81,256 +0.63(+13.40%)
Jan 03, 2018 4.780 4.820 4.690 4.700 6,700 -0.10(-2.08%)
Jan 02, 2018 4.890 4.890 4.660 4.800 24,005 -0.09(-1.84%)
Dec 29, 2017 4.890 4.890 4.890 0 +0.19(+4.04%)
Dec 28, 2017 4.660 4.750 4.660 4.700 12,800 +0.04(+0.86%)
Dec 27, 2017 4.790 4.790 4.660 4.660 3,060 +0.02(+0.43%)
Dec 22, 2017 4.630 4.700 4.600 4.640 10,895 -0.16(-3.33%)
Dec 21, 2017 4.790 4.880 4.520 4.800 23,230 +0.15(+3.23%)
Dec 20, 2017 4.800 4.800 4.570 4.650 15,685 -0.14(-2.92%)
Dec 19, 2017 4.700 4.900 4.630 4.790 38,936 +0.09(+1.91%)
Dec 18, 2017 4.600 4.900 4.460 4.700 51,214 +0.20(+4.44%)
Dec 15, 2017 4.350 4.500 4.350 4.500 7,650 +0.13(+2.97%)
Dec 14, 2017 4.350 4.380 4.350 4.370 2,400 +0.00(+0.00%)
Dec 13, 2017 4.400 4.400 4.360 4.370 1,320 -0.03(-0.68%)
Dec 12, 2017 4.500 4.550 4.400 4.400 9,934 +0.00(+0.00%)
Dec 11, 2017 4.740 4.740 4.320 4.400 5,340 -0.19(-4.14%)
Dec 08, 2017 4.500 4.590 4.500 4.590 960 +0.14(+3.15%)
Dec 07, 2017 4.250 4.550 4.250 4.450 7,050 +0.27(+6.46%)
Dec 06, 2017 4.400 4.400 4.180 4.180 3,350 -0.22(-5.00%)
Dec 05, 2017 4.300 4.600 4.300 4.400 5,650 +0.12(+2.80%)
Dec 04, 2017 4.300 4.320 4.280 4.280 8,908 -0.06(-1.38%)
Dec 01, 2017 4.560 4.560 4.340 4.340 19,000 -0.08(-1.81%)
Nov 30, 2017 4.500 4.630 4.420 4.420 7,100 -0.21(-4.54%)
Nov 29, 2017 4.700 4.700 4.400 4.630 13,000 -0.02(-0.43%)
Nov 28, 2017 4.650 4.700 4.560 4.650 7,039 -0.15(-3.12%)
Nov 27, 2017 4.640 4.800 4.640 4.800 30,393 +0.15(+3.23%)
Nov 24, 2017 4.750 4.750 4.590 4.650 5,016 -0.15(-3.12%)
Nov 23, 2017 4.690 4.800 4.680 4.800 15,726 +0.18(+3.90%)
Nov 22, 2017 4.600 4.650 4.520 4.620 7,750 +0.13(+2.90%)
Nov 21, 2017 4.400 4.550 4.300 4.490 17,575 +0.18(+4.18%)
Nov 20, 2017 4.590 4.650 4.300 4.310 14,001 -0.19(-4.22%)
Nov 17, 2017 4.630 4.630 4.250 4.500 14,050 +0.08(+1.81%)
Nov 16, 2017 4.480 4.490 4.100 4.420 32,870 -0.13(-2.86%)
Nov 15, 2017 4.700 4.700 4.500 4.550 33,380 -0.33(-6.76%)
Nov 14, 2017 4.980 4.980 4.700 4.880 10,844 -0.07(-1.41%)
Nov 13, 2017 4.880 5.000 4.860 4.950 11,105 +0.06(+1.23%)
Nov 10, 2017 5.000 5.000 4.650 4.890 25,282 -0.11(-2.20%)
Nov 09, 2017 4.850 5.000 4.800 5.000 45,180 +0.38(+8.23%)
Nov 08, 2017 4.580 4.620 4.540 4.620 21,195 +0.07(+1.54%)
Nov 07, 2017 4.490 4.600 4.490 4.550 71,725 +0.08(+1.79%)
Nov 06, 2017 3.890 4.500 3.890 4.470 86,005 +0.59(+15.21%)
Nov 03, 2017 3.620 3.900 3.570 3.880 27,345 +0.13(+3.47%)
Nov 02, 2017 3.940 3.940 3.750 3.750 5,230 -0.19(-4.82%)
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.