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

Covalon Tech Ltd (TSV: COV )

1.100 UNCHANGED
Streaming Delayed Price Updated: 3:01 PM EDT, May 23, 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, 2015 1.180 1.180 1.100 1.150 12,500 -0.10(-8.00%)
Apr 28, 2015 1.250 1.250 1.250 0 -0.05(-3.85%)
Apr 27, 2015 1.300 1.500 1.300 1.300 63,800 +0.00(+0.00%)
Apr 24, 2015 1.140 1.300 1.140 1.300 11,950 +0.16(+14.04%)
Apr 23, 2015 1.140 1.140 1.140 1.140 100 -0.02(-1.72%)
Apr 21, 2015 1.160 1.160 1.160 0 +0.02(+1.75%)
Apr 17, 2015 1.140 1.140 1.140 0 -0.03(-2.56%)
Apr 16, 2015 1.170 1.170 1.170 1.170 1,050 +0.00(+0.00%)
Apr 15, 2015 1.180 1.180 1.170 1.170 3,935 -0.02(-1.68%)
Apr 14, 2015 1.190 1.190 1.190 1.190 9,500 -0.02(-1.65%)
Apr 13, 2015 1.200 1.220 1.200 1.210 18,400 -0.12(-9.02%)
Apr 10, 2015 1.330 1.330 1.330 1.330 400 -0.05(-3.62%)
Apr 09, 2015 1.330 1.400 1.330 1.380 6,600 +0.01(+0.73%)
Apr 08, 2015 1.300 1.400 1.300 1.370 10,621 +0.17(+14.17%)
Apr 07, 2015 1.110 1.200 1.110 1.200 2,440 +0.03(+2.56%)
Apr 06, 2015 1.160 1.220 1.120 1.170 2,595 -0.03(-2.50%)
Apr 02, 2015 1.200 1.200 1.200 0 -0.05(-4.00%)
Apr 01, 2015 1.250 1.250 1.250 1.250 3,100 +0.03(+2.46%)
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%)
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%)
Dec 02, 2014 1.230 1.230 1.200 1.200 8,090 -0.03(-2.44%)
Nov 28, 2014 1.230 1.230 1.230 50 -0.08(-6.11%)
Nov 27, 2014 1.300 1.310 1.300 1.310 4,500 +0.01(+0.77%)
Nov 26, 2014 1.320 1.330 1.300 1.300 2,000 +0.00(+0.00%)
Nov 24, 2014 1.300 1.300 1.300 0 -0.04(-2.99%)
Nov 20, 2014 1.340 1.340 1.340 0 +0.14(+11.67%)
Nov 19, 2014 1.340 1.350 1.200 1.200 2,510 +0.00(+0.00%)
Nov 18, 2014 1.200 1.210 1.160 1.200 19,100 +0.00(+0.00%)
Nov 17, 2014 1.340 1.340 1.180 1.200 8,440 -0.07(-5.51%)
Nov 14, 2014 1.300 1.300 1.260 1.270 3,400 -0.03(-2.31%)
Nov 13, 2014 1.300 1.300 1.300 1.300 5,300 -0.03(-2.26%)
Nov 12, 2014 1.290 1.330 1.290 1.330 6,600 -0.02(-1.48%)
Nov 10, 2014 1.350 1.350 1.350 0 +0.09(+7.14%)
Nov 07, 2014 1.280 1.280 1.250 1.260 4,520 -0.04(-3.08%)
Nov 06, 2014 1.260 1.300 1.250 1.300 3,200 +0.01(+0.78%)
Nov 05, 2014 1.300 1.360 1.290 1.290 27,860 -0.06(-4.44%)
Nov 04, 2014 1.310 1.350 1.300 1.350 18,600 +0.00(+0.00%)
Nov 03, 2014 1.350 1.350 1.350 1.350 508 -0.05(-3.57%)
Oct 31, 2014 1.440 1.440 1.400 1.400 2,500 +0.05(+3.70%)
Oct 30, 2014 1.240 1.350 1.240 1.350 8,180 +0.00(+0.00%)
Oct 29, 2014 1.350 1.350 1.350 1.350 500 +0.05(+3.85%)
Oct 28, 2014 1.300 1.300 1.300 1.300 300 -0.06(-4.41%)
Oct 24, 2014 1.360 1.360 1.360 0 +0.01(+0.74%)
Oct 22, 2014 1.350 1.350 1.350 0 +0.10(+8.00%)
Oct 21, 2014 1.260 1.260 1.250 1.250 4,796 +0.04(+3.31%)
Oct 20, 2014 1.210 1.300 1.210 1.210 17,680 -0.11(-8.33%)
Oct 17, 2014 1.190 1.320 1.190 1.320 13,845 +0.12(+10.00%)
Oct 16, 2014 1.290 1.290 1.290 1.200 3,275 -0.05(-4.00%)
Oct 14, 2014 1.260 1.250 1.250 1.250 1,000 -0.11(-8.09%)
Oct 10, 2014 1.360 1.360 1.360 0 -0.04(-2.86%)
Oct 08, 2014 1.400 1.400 1.400 0 +0.01(+0.72%)
Oct 07, 2014 1.400 1.400 1.270 1.390 8,760 -0.04(-2.80%)
Oct 06, 2014 1.510 1.510 1.260 1.430 16,550 -0.15(-9.49%)
Oct 03, 2014 1.580 1.580 1.580 1.580 500 -0.07(-4.24%)
Oct 02, 2014 1.650 1.650 1.650 1.650 540 +0.05(+3.12%)
Sep 30, 2014 1.600 1.600 1.600 0 +0.00(+0.00%)
Sep 29, 2014 1.610 1.610 1.600 1.600 2,535 -0.01(-0.62%)
Sep 26, 2014 1.610 1.610 1.610 1.610 500 +0.00(+0.00%)
Sep 24, 2014 1.610 1.610 1.610 0 +0.09(+5.92%)
Sep 23, 2014 1.590 1.590 1.520 1.520 2,235 -0.08(-5.00%)
Sep 22, 2014 1.640 1.640 1.600 1.600 6,325 -0.07(-4.19%)
Sep 17, 2014 1.670 1.670 1.670 0 -0.03(-1.76%)
Sep 16, 2014 1.750 1.770 1.700 1.700 3,400 -0.07(-3.95%)
Sep 15, 2014 1.750 1.770 1.750 1.770 8,810 +0.00(+0.00%)
Sep 12, 2014 1.770 1.770 1.770 1.770 200 +0.12(+7.27%)
Sep 11, 2014 1.770 1.770 1.650 1.650 13,775 -0.14(-7.82%)
Sep 10, 2014 1.730 1.790 1.730 1.790 2,600 -0.11(-5.79%)
Sep 08, 2014 1.900 1.900 1.900 0 +0.19(+11.11%)
Sep 05, 2014 1.710 1.710 1.660 1.710 4,450 +0.05(+3.01%)
Sep 04, 2014 1.700 1.700 1.660 1.660 3,100 -0.05(-2.92%)
Sep 03, 2014 1.640 1.800 1.640 1.710 4,920 +0.06(+3.64%)
Sep 02, 2014 1.660 1.660 1.600 1.650 5,700 -0.13(-7.30%)
Aug 29, 2014 1.780 1.780 1.780 0 -0.02(-1.11%)
Aug 28, 2014 1.750 1.890 1.720 1.800 48,520 +0.15(+9.09%)
Aug 27, 2014 2.200 2.200 1.540 1.650 152,620 -0.75(-31.25%)
Aug 26, 2014 2.400 2.400 2.400 2.400 100 +0.02(+0.84%)
Aug 25, 2014 2.560 2.650 2.330 2.380 9,247 -0.18(-7.03%)
Aug 22, 2014 2.410 2.560 2.410 2.560 1,975 +0.00(+0.00%)
Aug 21, 2014 2.360 2.630 2.350 2.560 8,600 +0.21(+8.94%)
Aug 20, 2014 2.350 2.350 2.350 2.350 550 +0.03(+1.29%)
Aug 19, 2014 2.350 2.360 2.280 2.320 6,220 +0.04(+1.75%)
Aug 18, 2014 2.250 2.320 2.220 2.280 4,150 +0.03(+1.33%)
Aug 14, 2014 2.250 0 -0.05(-2.17%)
Aug 13, 2014 2.300 2.300 2.300 2.300 5,600 -0.04(-1.71%)
Aug 12, 2014 2.250 2.370 2.250 2.340 4,100 +0.01(+0.43%)
Aug 11, 2014 2.330 2.330 2.330 2.330 350 +0.13(+5.91%)
Aug 08, 2014 2.290 2.290 2.200 2.200 2,329 -0.05(-2.22%)
Aug 07, 2014 2.200 2.300 2.200 2.250 2,000 -0.04(-1.75%)
Aug 06, 2014 2.200 2.290 2.200 2.290 6,220 -0.06(-2.55%)
Aug 05, 2014 2.250 2.370 2.190 2.350 9,100 -0.03(-1.26%)
Aug 01, 2014 2.380 2.380 2.380 0 -0.11(-4.42%)
Jul 31, 2014 2.320 2.490 2.310 2.490 2,600 -0.06(-2.35%)
Jul 30, 2014 2.420 2.550 2.350 2.550 3,400 +0.13(+5.37%)
Jul 29, 2014 2.250 2.490 2.250 2.420 2,550 +0.04(+1.68%)
Jul 28, 2014 2.490 2.490 2.380 2.380 700 +0.05(+2.15%)
Jul 25, 2014 2.330 2.350 2.330 2.330 900 +0.00(+0.00%)
Jul 24, 2014 2.260 2.330 2.260 2.330 2,492 +0.08(+3.56%)
Jul 23, 2014 2.250 2.250 2.250 2.250 400 +0.05(+2.27%)
Jul 22, 2014 2.150 2.240 2.150 2.200 7,500 +0.06(+2.80%)
Jul 21, 2014 2.260 2.260 2.130 2.140 16,679 -0.12(-5.31%)
Jul 18, 2014 2.260 2.260 2.260 2.260 700 -0.14(-5.83%)
Jul 17, 2014 2.400 2.400 2.400 2.400 600 +0.00(+0.00%)
Jul 16, 2014 2.250 2.400 2.250 2.400 9,700 +0.17(+7.62%)
Jul 15, 2014 2.300 2.400 2.200 2.230 21,675 -0.17(-7.08%)
Jul 14, 2014 2.360 2.400 2.310 2.400 24,095 -0.05(-2.04%)
Jul 11, 2014 2.360 2.450 2.250 2.450 3,542 +0.02(+0.82%)
Jul 10, 2014 2.530 2.530 2.230 2.430 52,110 -0.12(-4.71%)
Jul 09, 2014 2.750 2.750 2.500 2.550 44,150 -0.17(-6.25%)
Jul 08, 2014 2.830 2.830 2.700 2.720 17,817 +0.03(+1.12%)
Jul 07, 2014 2.800 2.800 2.690 2.690 7,930 -0.11(-3.93%)
Jul 04, 2014 2.780 2.800 2.750 2.800 7,904 +0.12(+4.48%)
Jul 03, 2014 2.760 2.800 2.680 2.680 2,704 -0.11(-3.94%)
Jul 02, 2014 2.840 2.840 2.680 2.790 19,382 +0.05(+1.82%)
Jun 30, 2014 2.740 2.740 2.740 0 -0.10(-3.52%)
Jun 27, 2014 2.900 2.900 2.600 2.840 12,750 -0.01(-0.35%)
Jun 26, 2014 2.800 2.950 2.800 2.850 9,620 -0.04(-1.38%)
Jun 25, 2014 2.660 2.890 2.660 2.890 10,000 +0.06(+2.12%)
Jun 24, 2014 2.640 2.980 2.640 2.830 48,380 +0.23(+8.85%)
Jun 23, 2014 2.390 2.600 2.390 2.600 49,630 +0.20(+8.33%)
Jun 20, 2014 2.360 2.410 2.220 2.400 29,420 -0.04(-1.64%)
Jun 19, 2014 2.390 2.450 2.350 2.440 20,185 +0.04(+1.67%)
Jun 18, 2014 2.180 2.400 2.180 2.400 58,242 +0.22(+10.09%)
Jun 17, 2014 2.100 2.180 2.100 2.180 19,150 +0.08(+3.81%)
Jun 16, 2014 2.150 2.190 2.060 2.100 50,200 -0.05(-2.33%)
Jun 13, 2014 2.000 2.150 2.000 2.150 15,980 +0.15(+7.50%)
Jun 12, 2014 2.000 2.000 2.000 2.000 4,600 +0.00(+0.00%)
Jun 11, 2014 2.000 2.000 2.000 2.000 9,000 +0.01(+0.50%)
Jun 10, 2014 1.950 1.990 1.920 1.990 11,600 +0.03(+1.53%)
Jun 06, 2014 2.040 2.050 1.960 1.960 33,858 -0.04(-2.00%)
Jun 05, 2014 2.050 2.080 1.990 2.000 30,105 +0.01(+0.50%)
Jun 04, 2014 1.960 2.150 1.960 1.990 32,954 -0.01(-0.50%)
Jun 03, 2014 1.780 2.050 1.780 2.000 89,788 +0.35(+21.21%)
Jun 02, 2014 1.750 1.790 1.650 1.650 17,278 -0.11(-6.25%)
May 30, 2014 1.620 1.760 1.620 1.760 5,775 +0.10(+6.02%)
May 29, 2014 1.450 1.700 1.450 1.660 25,045 +0.08(+5.06%)
May 28, 2014 1.560 1.700 1.550 1.580 86,750 +0.08(+5.33%)
May 27, 2014 1.500 1.500 1.500 1.500 2,500 +0.10(+7.14%)
May 23, 2014 1.400 1.400 1.400 0 -0.10(-6.67%)
May 22, 2014 1.330 1.500 1.330 1.500 1,330 +0.00(+0.00%)
May 21, 2014 1.500 1.500 1.500 1.500 200 +0.00(+0.00%)
May 20, 2014 1.610 1.610 1.250 1.500 21,899 -0.14(-8.54%)
May 16, 2014 1.640 1.640 1.640 0 +0.00(+0.00%)
May 15, 2014 1.590 1.650 1.590 1.640 13,100 +0.09(+5.81%)
May 14, 2014 1.630 1.750 1.510 1.550 8,337 +0.15(+10.71%)
May 13, 2014 1.350 1.400 1.330 1.400 10,720 +0.05(+3.70%)
May 12, 2014 1.350 1.350 1.350 1.350 500 +0.06(+4.65%)
May 09, 2014 1.330 1.330 1.290 1.290 1,000 +0.14(+12.17%)
May 08, 2014 1.150 1.150 1.150 1.150 200 -0.24(-17.27%)
May 07, 2014 1.390 1.390 1.390 1.390 620 -0.01(-0.71%)
May 06, 2014 1.350 1.400 1.350 1.400 6,500 +0.13(+10.24%)
May 05, 2014 1.270 1.350 1.150 1.270 41,199 +0.10(+8.55%)
May 02, 2014 1.150 1.200 1.150 1.170 17,450 +0.06(+5.41%)
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.