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

Covalon Tech Ltd (TSV: COV )

1.100 +0.020 (+1.85%)
Streaming Delayed Price Updated: 3:01 PM EDT, May 23, 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, 2019 5.260 5.500 5.250 5.490 10,000 +0.22(+4.17%)
Jan 30, 2019 4.940 5.280 4.940 5.270 15,450 +0.24(+4.77%)
Jan 29, 2019 4.840 5.030 4.840 5.030 3,400 +0.03(+0.60%)
Jan 28, 2019 4.930 5.000 4.820 5.000 8,520 +0.11(+2.25%)
Jan 25, 2019 4.840 4.890 4.800 4.890 3,729 +0.09(+1.87%)
Jan 24, 2019 4.790 4.830 4.790 4.800 7,000 -0.02(-0.41%)
Jan 23, 2019 4.770 4.860 4.770 4.820 11,500 +0.07(+1.47%)
Jan 22, 2019 4.690 4.940 4.670 4.750 15,576 +0.00(+0.00%)
Jan 21, 2019 4.610 4.760 4.610 4.750 4,750 +0.00(+0.00%)
Jan 18, 2019 4.900 4.950 4.740 4.750 9,069 -0.15(-3.06%)
Jan 17, 2019 4.900 4.990 4.770 4.900 5,400 -0.09(-1.80%)
Jan 16, 2019 5.240 5.240 4.750 4.990 12,250 -0.13(-2.54%)
Jan 15, 2019 5.150 5.200 5.120 5.120 2,300 -0.18(-3.40%)
Jan 14, 2019 4.900 5.400 4.800 5.300 12,205 +0.48(+9.96%)
Jan 11, 2019 4.500 4.850 4.500 4.820 13,288 +0.37(+8.31%)
Jan 10, 2019 4.930 4.930 4.290 4.450 13,140 +0.10(+2.30%)
Jan 09, 2019 4.150 4.500 4.020 4.350 24,240 +0.35(+8.75%)
Jan 08, 2019 4.040 4.140 4.000 4.000 16,407 -0.04(-0.99%)
Jan 07, 2019 4.030 4.050 4.000 4.040 20,615 +0.03(+0.75%)
Jan 04, 2019 4.220 4.220 4.010 4.010 15,632 -0.19(-4.52%)
Jan 03, 2019 4.180 4.280 4.040 4.200 15,154 -0.05(-1.18%)
Jan 02, 2019 4.250 4.300 4.180 4.250 19,200 +0.15(+3.66%)
Dec 31, 2018 4.100 4.100 4.100 0 -0.15(-3.53%)
Dec 28, 2018 4.010 4.250 4.000 4.250 11,633 +0.16(+3.91%)
Dec 27, 2018 4.250 4.250 3.540 4.090 60,730 -0.21(-4.88%)
Dec 24, 2018 4.300 4.300 4.300 0 +0.02(+0.47%)
Dec 21, 2018 4.990 4.990 4.280 4.280 24,749 -0.42(-8.94%)
Dec 20, 2018 4.800 4.800 4.520 4.700 16,260 -0.10(-2.08%)
Dec 19, 2018 4.950 5.000 4.800 4.800 12,650 +0.00(+0.00%)
Dec 18, 2018 5.220 5.220 4.800 4.800 18,700 +0.25(+5.49%)
Dec 17, 2018 5.010 5.250 4.550 4.550 7,650 -0.60(-11.65%)
Dec 14, 2018 5.200 5.200 5.140 5.150 1,953 -0.12(-2.28%)
Dec 13, 2018 5.670 5.670 5.270 5.270 5,600 -0.20(-3.66%)
Dec 12, 2018 5.250 5.470 5.250 5.470 5,180 +0.27(+5.19%)
Dec 11, 2018 4.710 5.250 4.590 5.200 12,110 +0.56(+12.07%)
Dec 10, 2018 5.150 5.150 4.550 4.640 26,653 -0.54(-10.42%)
Dec 07, 2018 5.050 5.250 5.000 5.180 9,752 -0.15(-2.81%)
Dec 06, 2018 5.300 5.400 5.080 5.330 19,605 -0.08(-1.48%)
Dec 05, 2018 5.400 5.410 5.330 5.410 2,840 -0.09(-1.64%)
Dec 04, 2018 5.600 5.600 5.400 5.500 15,900 -0.01(-0.18%)
Dec 03, 2018 5.640 5.650 5.510 5.510 3,950 -0.14(-2.48%)
Nov 30, 2018 5.640 5.650 5.600 5.650 2,648 +0.08(+1.44%)
Nov 29, 2018 5.480 5.570 5.470 5.570 4,500 -0.07(-1.24%)
Nov 28, 2018 5.600 5.690 5.500 5.640 3,950 -0.12(-2.08%)
Nov 27, 2018 5.900 5.900 5.610 5.760 5,625 -0.14(-2.37%)
Nov 26, 2018 5.900 6.050 5.820 5.900 4,375 -0.20(-3.28%)
Nov 23, 2018 5.740 6.140 5.740 6.100 1,710 +0.40(+7.02%)
Nov 22, 2018 5.650 5.700 5.650 5.700 6,000 +0.13(+2.33%)
Nov 21, 2018 5.490 5.570 5.430 5.570 7,255 +0.24(+4.50%)
Nov 20, 2018 5.710 5.720 5.210 5.330 30,945 -0.57(-9.66%)
Nov 19, 2018 6.490 6.490 5.850 5.900 11,923 +0.22(+3.87%)
Nov 16, 2018 5.780 5.790 5.210 5.680 4,650 -0.11(-1.90%)
Nov 15, 2018 5.590 5.790 5.350 5.790 16,295 +0.19(+3.39%)
Nov 14, 2018 5.490 5.780 5.480 5.600 26,907 -0.01(-0.18%)
Nov 13, 2018 5.780 5.920 5.610 5.610 12,745 -0.16(-2.77%)
Nov 12, 2018 6.000 6.000 5.770 5.770 6,200 -0.19(-3.19%)
Nov 09, 2018 6.010 6.130 5.930 5.960 9,463 -0.24(-3.87%)
Nov 08, 2018 5.800 6.200 5.800 6.200 7,910 +0.20(+3.33%)
Nov 07, 2018 5.990 6.110 5.800 6.000 8,155 -0.13(-2.12%)
Nov 06, 2018 6.100 6.140 6.000 6.130 4,860 -0.01(-0.16%)
Nov 05, 2018 6.210 6.210 5.830 6.140 6,150 -0.06(-0.97%)
Nov 02, 2018 6.400 6.400 5.860 6.200 4,964 +0.00(+0.00%)
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.