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 UNCHANGED
Streaming Delayed Price Updated: 11:13 AM 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 30, 2021 2.330 2.340 2.250 2.300 7,944 -0.04(-1.71%)
Nov 29, 2021 2.330 2.360 2.330 2.340 3,640 -0.03(-1.27%)
Nov 26, 2021 2.380 2.380 2.370 2.370 4,000 +0.02(+0.85%)
Nov 24, 2021 2.350 2.350 2.350 0 +0.09(+3.98%)
Nov 19, 2021 2.260 2.260 2.260 79 -0.10(-4.24%)
Nov 18, 2021 2.210 2.360 2.210 2.360 2,270 +0.16(+7.27%)
Nov 17, 2021 2.200 2.200 2.130 2.200 15,551 +0.05(+2.33%)
Nov 16, 2021 2.150 2.150 2.150 2.150 3,600 -0.05(-2.27%)
Nov 15, 2021 2.300 2.300 2.160 2.200 9,288 -0.13(-5.58%)
Nov 12, 2021 2.360 2.360 2.260 2.330 4,200 -0.03(-1.27%)
Nov 11, 2021 2.430 2.430 2.360 2.360 1,735 -0.09(-3.67%)
Nov 09, 2021 2.410 2.450 2.400 2.450 3,890 -0.05(-2.00%)
Nov 08, 2021 2.530 2.530 2.400 2.500 45,060 +0.00(+0.00%)
Nov 05, 2021 2.450 2.500 2.450 2.500 2,300 -0.05(-1.96%)
Nov 03, 2021 2.550 2.550 2.550 20 +0.05(+2.00%)
Nov 02, 2021 2.500 2.500 2.500 2.500 400 -0.01(-0.40%)
Nov 01, 2021 2.510 2.520 2.500 2.510 8,250 -0.01(-0.40%)
Oct 29, 2021 2.590 2.590 2.520 2.520 2,226 +0.02(+0.80%)
Oct 28, 2021 2.500 2.510 2.500 2.500 30,152 +0.00(+0.00%)
Oct 27, 2021 2.500 2.500 2.500 2.500 3,451 +0.00(+0.00%)
Oct 26, 2021 2.500 2.500 10,975 -0.12(-4.58%)
Oct 25, 2021 2.600 2.620 2.500 2.620 13,198 +0.07(+2.75%)
Oct 22, 2021 2.530 2.600 2.530 2.550 4,801 +0.02(+0.79%)
Oct 21, 2021 2.540 2.540 2.530 2.530 3,713 -0.02(-0.78%)
Oct 20, 2021 2.600 2.810 2.550 2.550 5,215 -0.10(-3.77%)
Oct 19, 2021 2.610 2.650 2.610 2.650 2,138 +0.00(+0.00%)
Oct 18, 2021 2.700 2.700 2.650 2.650 3,100 -0.10(-3.64%)
Oct 15, 2021 2.880 2.880 2.750 2.750 700 +0.15(+5.77%)
Oct 14, 2021 2.510 2.600 2.510 2.600 2,298 +0.09(+3.59%)
Oct 13, 2021 2.520 2.520 2.500 2.510 17,455 -0.05(-1.95%)
Oct 12, 2021 2.560 2.560 2.560 2.560 203 -0.09(-3.40%)
Oct 08, 2021 2.650 2.650 2.650 0 +0.05(+1.92%)
Oct 07, 2021 2.500 2.600 2.500 2.600 3,098 +0.07(+2.77%)
Oct 06, 2021 2.510 2.530 2.510 2.530 345 +0.01(+0.40%)
Oct 05, 2021 2.530 2.570 2.520 2.520 16,125 -0.07(-2.70%)
Oct 04, 2021 2.530 2.590 2.530 2.590 1,108 +0.04(+1.57%)
Oct 01, 2021 2.550 2.550 2.550 2.550 3,675 +0.02(+0.79%)
Sep 30, 2021 2.750 2.760 2.530 2.530 16,280 -0.17(-6.30%)
Sep 29, 2021 2.700 2.700 2.690 2.700 1,403 +0.05(+1.89%)
Sep 28, 2021 2.650 2.750 2.650 2.650 1,350 +0.00(+0.00%)
Sep 27, 2021 2.900 2.900 2.600 2.650 34,386 -0.33(-11.07%)
Sep 24, 2021 2.980 2.980 2.910 2.980 4,281 -0.06(-1.97%)
Sep 23, 2021 3.050 3.060 3.040 3.040 11,115 +0.04(+1.33%)
Sep 22, 2021 2.940 3.050 2.900 3.000 45,860 +0.14(+4.90%)
Sep 21, 2021 2.780 2.900 2.750 2.860 11,121 +0.12(+4.38%)
Sep 20, 2021 2.850 2.850 2.730 2.740 1,215 +0.09(+3.40%)
Sep 17, 2021 2.440 2.670 2.440 2.650 6,070 +0.09(+3.52%)
Sep 16, 2021 2.460 2.640 2.460 2.560 5,351 -0.01(-0.39%)
Sep 15, 2021 2.990 3.000 2.530 2.570 54,357 -0.42(-14.05%)
Sep 14, 2021 3.020 3.100 2.930 2.990 59,907 -0.03(-0.99%)
Sep 13, 2021 2.880 3.150 2.880 3.020 149,584 +0.22(+7.86%)
Sep 10, 2021 2.600 2.870 2.390 2.800 44,158 +0.21(+8.11%)
Sep 09, 2021 2.270 2.600 2.270 2.590 44,481 +0.24(+10.21%)
Sep 08, 2021 2.110 2.450 2.110 2.350 75,498 +0.30(+14.63%)
Sep 07, 2021 2.080 2.110 2.050 2.050 6,500 +0.03(+1.49%)
Sep 03, 2021 2.020 2.020 2.020 0 -0.07(-3.35%)
Sep 02, 2021 2.050 2.100 1.970 2.090 28,269 -0.01(-0.48%)
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.