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

Covalon Tech Ltd (TSV: COV )

2.080 +0.100 (+5.05%)
Streaming Delayed Price Updated: 3:59 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 28, 2014 1.230 1.230 1.230 50 -0.08(-6.11%)
Nov 27, 2014 1.300 1.310 1.300 1.310 4,500 +0.01(+0.77%)
Nov 26, 2014 1.320 1.330 1.300 1.300 2,000 +0.00(+0.00%)
Nov 24, 2014 1.300 1.300 1.300 0 -0.04(-2.99%)
Nov 20, 2014 1.340 1.340 1.340 0 +0.14(+11.67%)
Nov 19, 2014 1.340 1.350 1.200 1.200 2,510 +0.00(+0.00%)
Nov 18, 2014 1.200 1.210 1.160 1.200 19,100 +0.00(+0.00%)
Nov 17, 2014 1.340 1.340 1.180 1.200 8,440 -0.07(-5.51%)
Nov 14, 2014 1.300 1.300 1.260 1.270 3,400 -0.03(-2.31%)
Nov 13, 2014 1.300 1.300 1.300 1.300 5,300 -0.03(-2.26%)
Nov 12, 2014 1.290 1.330 1.290 1.330 6,600 -0.02(-1.48%)
Nov 10, 2014 1.350 1.350 1.350 0 +0.09(+7.14%)
Nov 07, 2014 1.280 1.280 1.250 1.260 4,520 -0.04(-3.08%)
Nov 06, 2014 1.260 1.300 1.250 1.300 3,200 +0.01(+0.78%)
Nov 05, 2014 1.300 1.360 1.290 1.290 27,860 -0.06(-4.44%)
Nov 04, 2014 1.310 1.350 1.300 1.350 18,600 +0.00(+0.00%)
Nov 03, 2014 1.350 1.350 1.350 1.350 508 -0.05(-3.57%)
Oct 31, 2014 1.440 1.440 1.400 1.400 2,500 +0.05(+3.70%)
Oct 30, 2014 1.240 1.350 1.240 1.350 8,180 +0.00(+0.00%)
Oct 29, 2014 1.350 1.350 1.350 1.350 500 +0.05(+3.85%)
Oct 28, 2014 1.300 1.300 1.300 1.300 300 -0.06(-4.41%)
Oct 24, 2014 1.360 1.360 1.360 0 +0.01(+0.74%)
Oct 22, 2014 1.350 1.350 1.350 0 +0.10(+8.00%)
Oct 21, 2014 1.260 1.260 1.250 1.250 4,796 +0.04(+3.31%)
Oct 20, 2014 1.210 1.300 1.210 1.210 17,680 -0.11(-8.33%)
Oct 17, 2014 1.190 1.320 1.190 1.320 13,845 +0.12(+10.00%)
Oct 16, 2014 1.290 1.290 1.290 1.200 3,275 -0.05(-4.00%)
Oct 14, 2014 1.260 1.250 1.250 1.250 1,000 -0.11(-8.09%)
Oct 10, 2014 1.360 1.360 1.360 0 -0.04(-2.86%)
Oct 08, 2014 1.400 1.400 1.400 0 +0.01(+0.72%)
Oct 07, 2014 1.400 1.400 1.270 1.390 8,760 -0.04(-2.80%)
Oct 06, 2014 1.510 1.510 1.260 1.430 16,550 -0.15(-9.49%)
Oct 03, 2014 1.580 1.580 1.580 1.580 500 -0.07(-4.24%)
Oct 02, 2014 1.650 1.650 1.650 1.650 540 +0.05(+3.12%)
Sep 30, 2014 1.600 1.600 1.600 0 +0.00(+0.00%)
Sep 29, 2014 1.610 1.610 1.600 1.600 2,535 -0.01(-0.62%)
Sep 26, 2014 1.610 1.610 1.610 1.610 500 +0.00(+0.00%)
Sep 24, 2014 1.610 1.610 1.610 0 +0.09(+5.92%)
Sep 23, 2014 1.590 1.590 1.520 1.520 2,235 -0.08(-5.00%)
Sep 22, 2014 1.640 1.640 1.600 1.600 6,325 -0.07(-4.19%)
Sep 17, 2014 1.670 1.670 1.670 0 -0.03(-1.76%)
Sep 16, 2014 1.750 1.770 1.700 1.700 3,400 -0.07(-3.95%)
Sep 15, 2014 1.750 1.770 1.750 1.770 8,810 +0.00(+0.00%)
Sep 12, 2014 1.770 1.770 1.770 1.770 200 +0.12(+7.27%)
Sep 11, 2014 1.770 1.770 1.650 1.650 13,775 -0.14(-7.82%)
Sep 10, 2014 1.730 1.790 1.730 1.790 2,600 -0.11(-5.79%)
Sep 08, 2014 1.900 1.900 1.900 0 +0.19(+11.11%)
Sep 05, 2014 1.710 1.710 1.660 1.710 4,450 +0.05(+3.01%)
Sep 04, 2014 1.700 1.700 1.660 1.660 3,100 -0.05(-2.92%)
Sep 03, 2014 1.640 1.800 1.640 1.710 4,920 +0.06(+3.64%)
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.