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 28, 2017 2.350 2.380 2.300 2.340 17,790 -0.10(-4.10%)
Feb 27, 2017 2.450 2.450 2.420 2.440 13,100 -0.01(-0.41%)
Feb 24, 2017 2.500 2.500 2.410 2.450 16,853 +0.04(+1.66%)
Feb 23, 2017 2.360 2.410 2.360 2.410 1,100 -0.02(-0.82%)
Feb 22, 2017 2.460 2.460 2.320 2.430 1,800 +0.11(+4.74%)
Feb 21, 2017 2.420 2.460 2.300 2.320 12,376 -0.14(-5.69%)
Feb 17, 2017 2.460 2.460 2.460 0 -0.04(-1.60%)
Feb 16, 2017 2.500 2.600 2.460 2.500 28,100 +0.03(+1.21%)
Feb 15, 2017 2.470 2.520 2.470 2.470 16,050 -0.08(-3.14%)
Feb 14, 2017 2.450 2.550 2.450 2.550 11,650 +0.06(+2.41%)
Feb 13, 2017 2.460 2.600 2.460 2.490 4,508 +0.04(+1.63%)
Feb 10, 2017 2.440 2.450 2.410 2.450 19,900 +0.00(+0.00%)
Feb 09, 2017 2.350 2.460 2.340 2.450 22,350 +0.16(+6.99%)
Feb 08, 2017 2.100 2.320 2.100 2.290 9,800 +0.09(+4.09%)
Feb 07, 2017 2.200 2.220 2.100 2.200 12,300 -0.08(-3.51%)
Feb 03, 2017 2.280 2.280 2.280 0 +0.03(+1.33%)
Feb 02, 2017 2.280 2.280 2.220 2.250 8,650 +0.13(+6.13%)
Feb 01, 2017 2.400 2.400 2.100 2.120 48,049 -0.18(-7.83%)
Jan 31, 2017 2.310 2.350 2.150 2.300 8,410 -0.19(-7.63%)
Jan 30, 2017 2.540 2.650 2.280 2.490 114,285 -0.01(-0.40%)
Jan 27, 2017 2.190 2.510 2.170 2.500 24,750 +0.30(+13.64%)
Jan 26, 2017 2.110 2.200 2.110 2.200 10,058 +0.15(+7.32%)
Jan 25, 2017 1.940 2.150 1.930 2.050 24,880 +0.05(+2.50%)
Jan 24, 2017 1.980 2.000 1.980 2.000 1,500 +0.00(+0.00%)
Jan 23, 2017 1.870 2.000 1.870 2.000 1,460 +0.00(+0.00%)
Jan 20, 2017 2.050 2.050 2.000 2.000 1,100 -0.05(-2.44%)
Jan 19, 2017 2.040 2.060 2.040 2.050 2,600 +0.01(+0.49%)
Jan 18, 2017 2.100 2.100 1.950 2.040 10,000 +0.00(+0.00%)
Jan 17, 2017 2.200 2.200 1.980 2.040 12,450 -0.16(-7.27%)
Jan 16, 2017 2.200 2.200 2.200 2.200 700 +0.00(+0.00%)
Jan 13, 2017 2.120 2.200 2.120 2.200 3,050 -0.01(-0.45%)
Jan 12, 2017 2.150 2.210 2.150 2.210 4,600 -0.05(-2.21%)
Jan 11, 2017 2.300 2.300 2.170 2.260 2,000 -0.04(-1.74%)
Jan 10, 2017 2.200 2.300 2.190 2.300 4,300 +0.14(+6.48%)
Jan 09, 2017 2.180 2.190 2.120 2.160 11,460 -0.02(-0.92%)
Jan 06, 2017 2.400 2.400 2.110 2.180 9,526 -0.12(-5.22%)
Jan 05, 2017 1.950 2.300 1.930 2.300 38,670 +0.40(+21.05%)
Jan 04, 2017 1.920 2.050 1.900 1.900 14,600 -0.02(-1.04%)
Jan 03, 2017 1.800 1.950 1.800 1.920 25,200 +0.19(+10.98%)
Dec 30, 2016 1.730 1.730 1.730 0 -0.01(-0.57%)
Dec 29, 2016 1.740 1.740 1.740 1.740 1,900 +0.02(+1.16%)
Dec 28, 2016 1.730 1.730 1.720 1.720 700 -0.05(-2.82%)
Dec 22, 2016 1.770 1.770 1.770 0 +0.11(+6.63%)
Dec 21, 2016 1.740 1.740 1.660 1.660 1,200 +0.01(+0.61%)
Dec 20, 2016 1.650 1.650 1.600 1.650 6,900 -0.02(-1.20%)
Dec 19, 2016 1.600 1.670 1.600 1.670 20,900 +0.06(+3.73%)
Dec 16, 2016 1.700 1.700 1.610 1.610 4,008 -0.09(-5.29%)
Dec 15, 2016 1.660 1.700 1.660 1.700 3,700 -0.10(-5.56%)
Dec 13, 2016 1.800 1.800 1.800 0 +0.13(+7.78%)
Dec 12, 2016 1.610 1.670 1.610 1.670 10,600 +0.04(+2.45%)
Dec 09, 2016 1.610 1.630 1.610 1.630 925 +0.02(+1.24%)
Dec 08, 2016 1.610 1.610 1.610 1.610 4,555 +0.00(+0.00%)
Dec 07, 2016 1.610 1.610 1.610 1.610 1,280 -0.02(-1.23%)
Dec 06, 2016 1.620 1.680 1.610 1.630 6,898 -0.07(-4.12%)
Dec 05, 2016 1.690 1.700 1.610 1.700 3,850 +0.10(+6.25%)
Dec 02, 2016 1.560 1.620 1.560 1.600 10,200 -0.01(-0.62%)
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.