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

Covalon Tech Ltd (TSV: COV )

1.020 -0.080 (-7.27%)
Streaming Delayed Price Updated: 1:27 PM EDT, May 24, 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 (%)
Apr 30, 2014 1.150 1.150 1.150 1.150 5,900 -0.02(-1.71%)
Apr 29, 2014 1.160 1.170 1.160 1.170 450 +0.01(+0.86%)
Apr 28, 2014 1.130 1.160 1.130 1.160 3,164 +0.01(+0.87%)
Apr 25, 2014 1.160 1.160 1.150 1.150 2,500 -0.04(-3.36%)
Apr 24, 2014 1.180 1.190 1.150 1.190 4,086 +0.04(+3.48%)
Apr 23, 2014 1.150 1.150 1.150 1.150 1,150 -0.01(-0.86%)
Apr 21, 2014 1.160 1.160 1.160 50 +0.04(+3.57%)
Apr 17, 2014 1.120 1.120 1.120 0 +0.01(+0.90%)
Apr 16, 2014 1.170 1.170 1.110 1.110 2,480 -0.09(-7.50%)
Apr 15, 2014 1.200 1.200 1.200 1.200 5,400 +0.03(+2.56%)
Apr 14, 2014 1.170 1.170 1.170 1.170 3,200 +0.00(+0.00%)
Apr 10, 2014 1.170 1.170 1.170 1.170 0 -0.02(-1.68%)
Apr 09, 2014 1.190 1.190 1.150 1.190 1,100 -0.01(-0.83%)
Apr 07, 2014 1.200 1.200 1.200 1 +0.05(+4.35%)
Apr 04, 2014 1.200 1.200 1.150 1.150 64,650 -0.10(-8.00%)
Apr 03, 2014 1.300 1.300 1.250 1.250 2,555 -0.04(-3.10%)
Apr 02, 2014 1.300 1.300 1.140 1.290 8,650 -0.06(-4.44%)
Mar 28, 2014 1.350 1.350 1.350 0 +0.00(+0.00%)
Mar 27, 2014 1.250 1.350 1.250 1.350 4,320 +0.00(+0.00%)
Mar 26, 2014 1.350 1.350 1.350 1.350 825 +0.05(+3.85%)
Mar 25, 2014 1.300 1.300 1.300 1.300 500 -0.03(-2.26%)
Mar 20, 2014 1.330 1.330 1.330 0 +0.02(+1.53%)
Mar 17, 2014 1.310 1.310 1.310 1.310 0 -0.02(-1.50%)
Mar 13, 2014 1.330 1.330 1.330 0 -0.12(-8.28%)
Mar 10, 2014 1.450 1.450 1.450 0 +0.00(+0.00%)
Mar 07, 2014 1.450 1.590 1.450 1.450 8,300 +0.07(+5.07%)
Mar 06, 2014 1.380 1.380 1.380 1.380 1,000 -0.09(-6.12%)
Mar 05, 2014 1.470 1.470 1.470 1.470 500 -0.03(-2.00%)
Mar 04, 2014 1.550 1.550 1.480 1.500 14,990 -0.15(-9.09%)
Mar 03, 2014 1.650 1.700 1.640 1.650 16,080 +0.00(+0.00%)
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%)
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%)
Oct 01, 2013 0.6400 0.6400 0.6000 0.6000 7,500 -0.22(-26.83%)
Sep 26, 2013 0.8200 0.8200 0.8200 0.8200 350 -0.03(-3.53%)
Sep 25, 2013 0.7000 0.8500 0.7000 0.8500 43,800 +0.15(+21.43%)
Sep 24, 2013 0.6200 0.7000 0.6000 0.7000 50,050 +0.10(+16.67%)
Sep 23, 2013 0.5600 0.6000 0.5600 0.6000 31,500 +0.04(+7.14%)
Sep 19, 2013 0.5600 0.5600 0.5600 0 +0.01(+1.82%)
Sep 18, 2013 0.5000 0.5500 0.5000 0.5500 62,500 +0.05(+10.00%)
Sep 17, 2013 0.4500 0.5000 0.4500 0.5000 30,000 +0.09(+20.48%)
Sep 16, 2013 0.4200 0.4600 0.4000 0.4150 38,580 +0.01(+3.75%)
Sep 10, 2013 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Sep 09, 2013 0.4000 0.4000 0.4000 0.4000 8,000 -0.02(-4.76%)
Sep 06, 2013 0.4000 0.4200 0.4000 0.4200 27,200 +0.09(+27.27%)
Sep 05, 2013 0.3300 0.3300 0.3300 0.3300 500 +0.00(+0.00%)
Sep 04, 2013 0.3300 0.3300 0.3300 0.3300 7,000 +0.00(+0.00%)
Sep 03, 2013 0.3300 0.3300 0.3300 0.3300 9,000 +0.02(+6.45%)
Aug 30, 2013 0.3100 0.3100 0.3100 0 +0.05(+19.23%)
Aug 29, 2013 0.2600 0.2600 0.2600 0.2600 702 -0.01(-3.70%)
Aug 28, 2013 0.3300 0.3300 0.2700 0.2700 27,200 -0.07(-21.74%)
Aug 27, 2013 0.3900 0.3900 0.3300 0.3450 31,500 -0.02(-5.48%)
Aug 26, 2013 0.3650 0.3650 0.3650 0.3650 4,200 -0.04(-8.75%)
Aug 23, 2013 0.3500 0.4000 0.3450 0.4000 37,882 +0.10(+33.33%)
Aug 20, 2013 0.3000 0.3000 0.3000 200 +0.04(+17.65%)
Aug 19, 2013 0.2400 0.2550 0.2400 0.2550 3,500 +0.01(+2.00%)
Aug 16, 2013 0.1800 0.2500 0.1800 0.2500 78,500 +0.10(+61.29%)
Aug 15, 2013 0.1700 0.1700 0.1550 0.1550 11,240 -0.05(-22.50%)
Aug 14, 2013 0.2000 0.2000 0.2000 0.2000 12,000 +0.00(+0.00%)
Aug 13, 2013 0.2000 0.2000 0.2000 0.2000 33,000 +0.00(+0.00%)
Aug 12, 2013 0.1900 0.2000 0.1900 0.2000 11,000 +0.02(+11.11%)
Aug 09, 2013 0.1750 0.1800 0.1500 0.1800 25,750 +0.03(+20.00%)
Aug 08, 2013 0.1900 0.1900 0.1500 0.1500 81,472 -0.04(-21.05%)
Aug 07, 2013 0.1400 0.2000 0.1400 0.1900 334,900 +0.04(+26.67%)
Aug 06, 2013 0.1500 0.1500 0.1500 0.1500 9,504 +0.00(+0.00%)
Jul 30, 2013 0.1500 0.1500 0.1500 0 +0.02(+15.38%)
Jul 29, 2013 0.1500 0.1500 0.1300 0.1300 28,310 +0.02(+18.18%)
Jul 26, 2013 0.1100 0.1100 0.1100 0.1100 250 +0.00(+0.00%)
Jul 25, 2013 0.1100 0.1100 0.1100 0.1100 4 +0.00(+0.00%)
Jul 24, 2013 0.1100 0.1100 0.1100 0.1100 1 -0.06(-35.29%)
Jul 23, 2013 0.1950 0.1950 0.1700 0.1700 8,105 +0.00(+0.00%)
Jul 22, 2013 0.1700 0.1700 0.1700 0.1700 2,404 +0.07(+70.00%)
Jul 19, 2013 0.1000 0.1000 0.1000 0.1000 1 +0.00(+0.00%)
Jul 18, 2013 0 +0.00(+0.00%)
Jul 17, 2013 0 +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.