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

Covalon Tech Ltd (TSV: COV )

1.050 -0.050 (-4.55%)
Streaming Delayed Price Updated: 2:42 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 29, 2021 1.540 1.570 1.500 1.500 7,530 +0.01(+0.67%)
Jan 28, 2021 1.310 1.530 1.310 1.490 75,273 +0.12(+8.76%)
Jan 27, 2021 1.360 1.370 1.360 1.370 1,000 +0.01(+0.74%)
Jan 26, 2021 1.280 1.360 1.280 1.360 18,400 +0.06(+4.62%)
Jan 25, 2021 1.260 1.300 1.250 1.300 32,610 +0.05(+4.00%)
Jan 22, 2021 1.250 1.250 1.230 1.250 7,500 +0.02(+1.63%)
Jan 21, 2021 1.230 1.230 1.230 1.230 6,200 +0.00(+0.00%)
Jan 20, 2021 1.250 1.260 1.230 1.230 6,500 -0.02(-1.60%)
Jan 19, 2021 1.250 1.250 1.250 1.250 6,200 +0.00(+0.00%)
Jan 18, 2021 1.250 1.250 1.250 1.250 5,700 +0.00(+0.00%)
Jan 15, 2021 1.210 1.250 1.210 1.250 600 +0.05(+4.17%)
Jan 14, 2021 1.160 1.250 1.150 1.200 11,900 -0.05(-4.00%)
Jan 13, 2021 1.250 1.250 1.250 1.250 615 -0.03(-2.34%)
Jan 12, 2021 1.150 1.280 1.150 1.280 5,000 +0.15(+13.27%)
Jan 11, 2021 1.130 1.130 1.130 1.130 100 +0.00(+0.00%)
Jan 08, 2021 1.130 1.130 1.130 1.130 3,609 +0.00(+0.00%)
Jan 07, 2021 1.130 1.130 1.130 1.130 1,300 -0.05(-4.24%)
Jan 06, 2021 1.180 1.180 1.180 1.180 100 +0.07(+6.31%)
Jan 05, 2021 1.120 1.120 1.110 1.110 5,400 -0.04(-3.48%)
Jan 04, 2021 1.150 1.180 1.150 1.150 4,970 +0.00(+0.00%)
Dec 31, 2020 1.150 1.150 1.150 0 +0.05(+4.55%)
Dec 30, 2020 1.090 1.100 1.090 1.100 268 +0.01(+0.92%)
Dec 29, 2020 1.150 1.150 1.090 1.090 47,210 -0.03(-2.68%)
Dec 24, 2020 1.120 1.120 1.120 0 -0.01(-0.88%)
Dec 23, 2020 1.130 1.130 1.130 1.130 6,400 +0.00(+0.00%)
Dec 22, 2020 1.160 1.160 1.130 1.130 7,929 -0.03(-2.59%)
Dec 21, 2020 1.150 1.160 1.130 1.160 14,000 +0.01(+0.87%)
Dec 18, 2020 1.150 1.150 1.150 1.150 8,000 -0.01(-0.86%)
Dec 17, 2020 1.180 1.200 1.160 1.160 34,550 -0.02(-1.69%)
Dec 16, 2020 1.160 1.180 1.150 1.180 8,231 +0.02(+1.72%)
Dec 15, 2020 1.150 1.160 1.150 1.160 5,800 +0.00(+0.00%)
Dec 14, 2020 1.130 1.160 1.130 1.160 11,663 +0.02(+1.75%)
Dec 11, 2020 1.180 1.180 1.140 1.140 13,250 +0.01(+0.88%)
Dec 09, 2020 1.130 1.130 1.130 0 -0.13(-10.32%)
Dec 08, 2020 1.290 1.290 1.260 1.260 1,600 -0.03(-2.33%)
Dec 07, 2020 1.250 1.290 1.250 1.290 8,680 +0.04(+3.20%)
Dec 04, 2020 1.130 1.250 1.130 1.250 9,200 +0.12(+10.62%)
Dec 03, 2020 1.200 1.200 1.130 1.130 2,600 -0.07(-5.83%)
Dec 02, 2020 1.240 1.240 1.200 1.200 2,350 -0.05(-4.00%)
Dec 01, 2020 1.150 1.250 1.120 1.250 4,772 +0.11(+9.65%)
Nov 30, 2020 1.140 1.140 1.140 1.140 340 -0.10(-8.06%)
Nov 27, 2020 1.190 1.250 1.190 1.240 23,200 +0.08(+6.90%)
Nov 26, 2020 1.250 1.260 1.160 1.160 9,597 -0.14(-10.77%)
Nov 24, 2020 1.300 1.300 1.300 0 +0.04(+3.17%)
Nov 23, 2020 1.300 1.300 1.260 1.260 3,080 +0.00(+0.00%)
Nov 20, 2020 1.260 1.260 1.260 1.260 1,667 -0.04(-3.08%)
Nov 19, 2020 1.300 1.300 1.300 1.300 2,000 -0.01(-0.76%)
Nov 18, 2020 1.310 1.310 1.310 1.310 6,335 +0.06(+4.80%)
Nov 17, 2020 1.270 1.300 1.250 1.250 4,100 -0.05(-3.85%)
Nov 16, 2020 1.160 1.300 1.160 1.300 27,500 +0.19(+17.12%)
Nov 13, 2020 1.110 1.110 1.110 1.110 800 -0.05(-4.31%)
Nov 12, 2020 1.100 1.160 1.100 1.160 5,900 +0.06(+5.45%)
Nov 11, 2020 1.100 1.100 1.100 1.100 100 +0.00(+0.00%)
Nov 10, 2020 1.100 1.100 1.100 1.100 120 -0.05(-4.35%)
Nov 09, 2020 1.150 1.150 1.150 20 +0.00(+0.00%)
Nov 06, 2020 1.150 1.150 1.150 1.150 6,400 +0.01(+0.88%)
Nov 05, 2020 1.150 1.150 1.140 1.140 1,690 +0.02(+1.79%)
Nov 04, 2020 1.100 1.120 1.100 1.120 2,200 +0.02(+1.82%)
Nov 03, 2020 1.120 1.120 1.050 1.100 6,955 -0.02(-1.79%)
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.