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 (%)
Feb 27, 2015 1.080 1.220 1.080 1.150 7,400 -0.09(-7.26%)
Feb 25, 2015 1.240 1.240 1.240 0 -0.01(-0.80%)
Feb 23, 2015 1.250 1.250 1.250 0 -0.01(-0.79%)
Feb 20, 2015 1.260 1.260 1.260 1.260 2,010 +0.01(+0.80%)
Feb 19, 2015 1.270 1.270 1.250 1.250 4,100 -0.05(-3.85%)
Feb 18, 2015 1.250 1.300 1.250 1.300 11,300 +0.12(+10.17%)
Feb 17, 2015 1.440 1.470 1.180 1.180 12,357 -0.11(-8.53%)
Feb 13, 2015 1.290 1.290 1.290 0 -0.02(-1.53%)
Feb 12, 2015 1.400 1.400 1.310 1.310 790 -0.09(-6.43%)
Feb 11, 2015 1.500 1.500 1.400 1.400 3,500 -0.10(-6.67%)
Feb 10, 2015 1.500 1.500 1.500 1.500 90,670 +0.00(+0.00%)
Feb 09, 2015 1.500 1.500 1.500 1.500 3,000 +0.00(+0.00%)
Feb 06, 2015 1.510 1.510 1.500 1.500 5,200 +0.00(+0.00%)
Feb 05, 2015 1.510 1.550 1.500 1.500 7,599 +0.00(+0.00%)
Feb 04, 2015 1.520 1.520 1.500 1.500 21,800 +0.00(+0.00%)
Feb 03, 2015 1.600 1.600 1.500 1.500 6,365 -0.10(-6.25%)
Feb 02, 2015 1.700 1.700 1.600 1.600 5,470 +0.02(+1.27%)
Jan 30, 2015 1.510 1.660 1.500 1.580 8,300 +0.08(+5.33%)
Jan 29, 2015 1.500 1.650 1.480 1.500 21,600 -0.03(-1.96%)
Jan 28, 2015 1.370 1.530 1.300 1.530 22,040 +0.23(+17.69%)
Jan 27, 2015 1.330 1.430 1.150 1.300 142,997 -0.31(-19.25%)
Jan 26, 2015 1.640 1.640 1.510 1.610 877 +0.01(+0.63%)
Jan 23, 2015 1.600 1.600 1.600 1.600 200 +0.10(+6.67%)
Jan 22, 2015 1.750 1.790 1.500 1.500 1,860 -0.15(-9.09%)
Jan 21, 2015 1.500 1.650 1.500 1.650 7,400 +0.04(+2.48%)
Jan 20, 2015 1.480 1.870 1.480 1.610 13,425 +0.26(+19.26%)
Jan 19, 2015 1.480 1.480 1.350 1.350 850 -0.13(-8.78%)
Jan 16, 2015 1.500 1.500 1.420 1.480 2,850 +0.05(+3.50%)
Jan 15, 2015 1.350 1.440 1.350 1.430 9,704 +0.20(+16.26%)
Jan 14, 2015 1.220 1.340 1.200 1.230 8,700 -0.17(-12.14%)
Jan 13, 2015 1.300 1.450 1.300 1.400 11,400 +0.10(+7.69%)
Jan 12, 2015 1.240 1.300 1.240 1.300 27,344 +0.06(+4.84%)
Jan 09, 2015 1.190 1.240 1.130 1.240 23,000 +0.14(+12.73%)
Jan 08, 2015 1.200 1.200 1.100 1.100 5,590 -0.14(-11.29%)
Jan 07, 2015 1.240 1.240 1.240 1.240 100 +0.00(+0.00%)
Jan 05, 2015 1.240 1.240 1.240 10 +0.01(+0.81%)
Jan 02, 2015 1.070 1.230 1.070 1.230 4,645 -0.02(-1.60%)
Dec 31, 2014 1.250 1.250 1.250 0 +0.06(+5.04%)
Dec 30, 2014 1.190 1.190 1.190 1.190 1,420 +0.01(+0.85%)
Dec 29, 2014 1.200 1.200 1.180 1.180 2,750 +0.13(+12.38%)
Dec 24, 2014 1.050 1.050 1.050 0 +0.00(+0.00%)
Dec 23, 2014 1.080 1.080 1.040 1.050 29,050 -0.11(-9.48%)
Dec 22, 2014 1.160 1.160 1.160 1.160 1,900 +0.05(+4.50%)
Dec 19, 2014 1.090 1.110 1.090 1.110 11,400 +0.05(+4.72%)
Dec 17, 2014 1.060 1.060 1.060 0 -0.03(-2.75%)
Dec 16, 2014 1.090 1.090 5,100 +0.00(+0.00%)
Dec 12, 2014 1.090 1.090 1.090 50 +0.00(+0.00%)
Dec 11, 2014 1.090 1.090 1.090 1.090 3,500 +0.01(+0.93%)
Dec 10, 2014 1.080 1.080 1.080 1.080 10,000 -0.04(-3.57%)
Dec 09, 2014 1.110 1.140 1.110 1.120 2,550 +0.01(+0.90%)
Dec 08, 2014 1.200 1.200 1.110 1.110 32,540 -0.19(-14.62%)
Dec 04, 2014 1.300 1.300 1.300 0 +0.10(+8.33%)
Dec 03, 2014 1.200 1.200 1.200 1.200 160 +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.