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

Covalon Tech Ltd (TSV: COV )

1.980 -0.100 (-4.81%)
Streaming Delayed Price Updated: 3:39 PM 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 (%)
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%)
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.