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

Covalon Tech Ltd (TSV: COV )

2.180 +0.090 (+4.31%)
Streaming Delayed Price Updated: 3:30 PM EDT, May 31, 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 (%)
Feb 28, 2014 1.650 1.650 1.650 1.650 600 +0.04(+2.48%)
Feb 27, 2014 1.610 1.610 1.610 1.610 160 +0.16(+11.03%)
Feb 26, 2014 1.500 1.520 1.450 1.450 2,402 -0.05(-3.33%)
Feb 25, 2014 1.450 1.500 1.450 1.500 4,171 +0.05(+3.45%)
Feb 24, 2014 1.470 1.470 1.450 1.450 1,650 -0.05(-3.33%)
Feb 21, 2014 1.480 1.500 1.450 1.500 22,140 +0.02(+1.35%)
Feb 20, 2014 1.380 1.480 1.380 1.480 7,200 +0.02(+1.37%)
Feb 19, 2014 1.460 1.460 1.460 1.460 3,500 +0.00(+0.00%)
Feb 18, 2014 1.450 1.460 1.420 1.460 8,136 +0.10(+7.35%)
Feb 14, 2014 1.360 1.360 1.360 0 +0.00(+0.00%)
Feb 13, 2014 1.400 1.400 1.300 1.360 12,686 -0.06(-4.23%)
Feb 11, 2014 1.420 1.420 1.420 1.420 0 -0.07(-4.70%)
Feb 10, 2014 1.500 1.500 1.400 1.490 9,430 -0.01(-0.67%)
Feb 07, 2014 1.500 1.500 1.500 1.500 650 +0.00(+0.00%)
Feb 05, 2014 1.500 1.500 1.500 0 -0.02(-1.32%)
Feb 04, 2014 1.630 1.630 1.520 1.520 10,000 -0.07(-4.40%)
Feb 03, 2014 1.520 1.590 1.520 1.590 250 -0.16(-9.14%)
Jan 31, 2014 1.510 1.750 1.510 1.750 4,600 +0.04(+2.34%)
Jan 30, 2014 1.550 1.710 1.550 1.710 52,200 +0.18(+11.76%)
Jan 29, 2014 1.420 1.550 1.420 1.530 34,340 +0.13(+9.29%)
Jan 28, 2014 1.390 1.400 1.390 1.400 6,600 +0.00(+0.00%)
Jan 27, 2014 1.300 1.400 1.300 1.400 7,350 +0.00(+0.00%)
Jan 23, 2014 1.400 1.400 1.400 0 -0.02(-1.41%)
Jan 22, 2014 1.400 1.420 1.400 1.420 7,700 +0.02(+1.43%)
Jan 21, 2014 1.400 1.400 1.400 1.400 1,000 +0.00(+0.00%)
Jan 16, 2014 1.400 1.400 1.400 0 -0.09(-6.04%)
Jan 14, 2014 1.490 1.490 1.490 1.490 399 +0.09(+6.43%)
Jan 13, 2014 1.450 1.450 1.400 1.400 4,440 -0.05(-3.45%)
Jan 09, 2014 1.450 1.450 1.450 1.450 0 +0.10(+7.41%)
Jan 08, 2014 1.050 1.390 1.050 1.350 13,350 +0.25(+22.73%)
Jan 06, 2014 1.100 1.100 1.100 0 -0.22(-16.67%)
Jan 03, 2014 1.220 1.320 1.160 1.320 16,750 +0.22(+20.00%)
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%)
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.