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 (%)
Dec 31, 2013 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Dec 30, 2013 1.100 1.100 1.100 1.100 7,000 +0.06(+5.77%)
Dec 27, 2013 1.030 1.060 1.000 1.040 7,750 -0.02(-1.89%)
Dec 24, 2013 1.060 1.060 1.060 0 +0.01(+0.95%)
Dec 23, 2013 1.070 1.070 1.050 1.050 5,850 -0.08(-7.08%)
Dec 20, 2013 1.100 1.130 1.100 1.130 22,000 +0.08(+7.62%)
Dec 19, 2013 1.050 1.050 1.050 1.050 120 -0.09(-7.89%)
Dec 18, 2013 1.120 1.140 1.100 1.140 12,000 -0.01(-0.87%)
Dec 17, 2013 1.100 1.150 1.100 1.150 5,635 +0.05(+4.55%)
Dec 16, 2013 1.110 1.150 1.100 1.100 8,355 -0.05(-4.35%)
Dec 13, 2013 1.100 1.150 1.100 1.150 11,500 +0.02(+1.77%)
Dec 12, 2013 1.120 1.130 1.120 1.130 15,000 +0.01(+0.89%)
Dec 11, 2013 1.200 1.200 1.120 1.120 16,000 -0.08(-6.67%)
Dec 10, 2013 1.120 1.200 1.120 1.200 12,550 +0.12(+11.11%)
Dec 09, 2013 1.080 1.080 1.080 1.080 2,100 +0.00(+0.00%)
Dec 06, 2013 1.120 1.120 1.070 1.080 3,200 -0.04(-3.57%)
Dec 05, 2013 1.180 1.180 1.120 1.120 7,564 -0.08(-6.67%)
Dec 03, 2013 1.200 1.200 1.200 0 -0.03(-2.04%)
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%)
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.