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 (%)
Mar 31, 2015 1.320 1.320 1.220 1.220 975 -0.08(-6.15%)
Mar 30, 2015 1.300 1.300 1.300 1.300 250 +0.00(+0.00%)
Mar 27, 2015 1.300 1.300 1.300 1.300 800 +0.00(+0.00%)
Mar 26, 2015 1.400 1.480 1.300 1.300 35,330 -0.10(-7.14%)
Mar 25, 2015 1.400 1.400 1.400 1.400 34,100 +0.00(+0.00%)
Mar 24, 2015 1.410 1.460 1.400 1.400 13,300 -0.03(-2.10%)
Mar 23, 2015 1.490 1.490 1.430 1.430 2,510 -0.10(-6.54%)
Mar 20, 2015 1.450 1.530 1.450 1.530 16,950 +0.21(+15.91%)
Mar 19, 2015 1.300 1.350 1.300 1.320 33,650 +0.02(+1.54%)
Mar 18, 2015 1.310 1.310 1.300 1.300 1,000 -0.04(-2.99%)
Mar 17, 2015 1.410 1.410 1.310 1.340 3,600 -0.17(-11.26%)
Mar 13, 2015 1.510 1.510 1.510 0 -0.07(-4.43%)
Mar 12, 2015 1.590 1.590 1.580 1.580 3,550 +0.01(+0.64%)
Mar 11, 2015 1.350 1.580 1.350 1.570 2,200 +0.27(+20.77%)
Mar 10, 2015 1.350 1.350 1.300 1.300 18,572 +0.00(+0.00%)
Mar 09, 2015 1.270 1.300 1.270 1.300 8,180 +0.09(+7.44%)
Mar 06, 2015 1.210 1.210 1.210 1.210 1,000 +0.02(+1.68%)
Mar 04, 2015 1.190 1.190 1.190 0 -0.08(-6.30%)
Mar 03, 2015 1.200 1.270 1.200 1.270 13,000 +0.07(+5.83%)
Mar 02, 2015 1.300 1.300 1.200 1.200 7,000 +0.05(+4.35%)
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%)
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.