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

Covalon Tech Ltd (TSV: COV )

2.040 +0.060 (+3.03%)
Streaming Delayed Price Updated: 2:34 PM EDT, Jun 12, 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 (%)
Nov 29, 2013 1.225 1.225 1.225 1.225 0 -0.02(-2.00%)
Nov 28, 2013 1.270 1.270 1.200 1.250 4,950 -0.01(-0.79%)
Nov 27, 2013 1.260 1.260 1.260 1.260 9,820 +0.06(+5.00%)
Nov 26, 2013 1.200 1.200 1.200 1.200 242 +0.03(+2.56%)
Nov 25, 2013 1.210 1.210 1.170 1.170 9,110 -0.04(-3.31%)
Nov 22, 2013 1.150 1.240 1.150 1.210 31,000 +0.03(+2.54%)
Nov 21, 2013 1.180 1.180 1.180 1.180 400 -0.05(-4.07%)
Nov 20, 2013 1.200 1.240 1.200 1.230 12,250 +0.00(+0.00%)
Nov 19, 2013 1.150 1.230 1.130 1.230 23,000 +0.12(+10.81%)
Nov 15, 2013 1.110 1.110 1.110 0 -0.14(-11.20%)
Nov 14, 2013 1.250 1.250 1.250 1.250 2,220 +0.00(+0.00%)
Nov 12, 2013 1.320 1.320 1.250 1.250 7,970 -0.07(-5.30%)
Nov 11, 2013 1.380 1.380 1.270 1.320 20,874 +0.00(+0.00%)
Nov 08, 2013 1.330 1.340 1.270 1.320 35,234 +0.07(+5.60%)
Nov 07, 2013 1.310 1.310 1.250 1.250 11,795 +0.03(+2.46%)
Nov 06, 2013 1.450 1.450 1.210 1.220 38,314 -0.18(-12.54%)
Nov 05, 2013 1.250 1.400 1.250 1.395 103,699 +0.14(+10.71%)
Nov 04, 2013 1.050 1.400 1.050 1.260 194,780 +0.27(+27.27%)
Nov 01, 2013 0.9800 0.9900 0.9800 0.9900 9,000 +0.00(+0.00%)
Oct 29, 2013 0.9900 0.9900 0.9900 90 -0.01(-1.00%)
Oct 28, 2013 1.100 1.100 1.000 1.000 21,900 +0.00(+0.00%)
Oct 24, 2013 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Oct 23, 2013 0.9700 1.030 0.9700 1.000 14,700 +0.10(+11.11%)
Oct 22, 2013 0.9000 0.9300 0.7500 0.9000 13,205 +0.00(+0.00%)
Oct 18, 2013 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Oct 17, 2013 0.9000 0.9000 0.8500 0.9000 9,500 +0.00(+0.00%)
Oct 16, 2013 0.7100 0.9000 0.7100 0.9000 5,650 +0.15(+20.00%)
Oct 15, 2013 0.7500 0.7500 0.7500 0.7500 1,010 -0.14(-15.73%)
Oct 11, 2013 0.8900 0.8900 0.8900 0 +0.05(+5.95%)
Oct 10, 2013 0.8400 0.8400 0.8400 0.8400 4,650 +0.00(+0.00%)
Oct 09, 2013 0.8300 0.8400 0.8300 0.8400 8,100 -0.01(-1.18%)
Oct 08, 2013 0.8300 0.8500 0.8300 0.8500 5,416 +0.02(+2.41%)
Oct 07, 2013 0.8300 0.8500 0.8300 0.8300 25,000 +0.06(+7.79%)
Oct 04, 2013 0.6700 0.8000 0.6700 0.7700 22,370 -0.01(-1.28%)
Oct 03, 2013 0.7500 0.7900 0.7500 0.7800 18,390 +0.13(+20.00%)
Oct 02, 2013 0.6500 0.6500 0.6500 0.6500 511 +0.05(+8.33%)
Oct 01, 2013 0.6400 0.6400 0.6000 0.6000 7,500 -0.22(-26.83%)
Sep 26, 2013 0.8200 0.8200 0.8200 0.8200 350 -0.03(-3.53%)
Sep 25, 2013 0.7000 0.8500 0.7000 0.8500 43,800 +0.15(+21.43%)
Sep 24, 2013 0.6200 0.7000 0.6000 0.7000 50,050 +0.10(+16.67%)
Sep 23, 2013 0.5600 0.6000 0.5600 0.6000 31,500 +0.04(+7.14%)
Sep 19, 2013 0.5600 0.5600 0.5600 0 +0.01(+1.82%)
Sep 18, 2013 0.5000 0.5500 0.5000 0.5500 62,500 +0.05(+10.00%)
Sep 17, 2013 0.4500 0.5000 0.4500 0.5000 30,000 +0.09(+20.48%)
Sep 16, 2013 0.4200 0.4600 0.4000 0.4150 38,580 +0.01(+3.75%)
Sep 10, 2013 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Sep 09, 2013 0.4000 0.4000 0.4000 0.4000 8,000 -0.02(-4.76%)
Sep 06, 2013 0.4000 0.4200 0.4000 0.4200 27,200 +0.09(+27.27%)
Sep 05, 2013 0.3300 0.3300 0.3300 0.3300 500 +0.00(+0.00%)
Sep 04, 2013 0.3300 0.3300 0.3300 0.3300 7,000 +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.