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

Covalon Tech Ltd (TSV: COV )

2.270 +0.090 (+4.13%)
Streaming Delayed Price Updated: 2:28 PM EDT, Jun 3, 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 29, 2016 0.9700 0.9700 0.9700 0 +0.00(+0.00%)
Apr 28, 2016 0.9700 0.9700 0.9700 0.9700 1,000 +0.00(+0.00%)
Apr 27, 2016 1.000 1.000 0.9700 0.9700 3,200 +0.00(+0.00%)
Apr 26, 2016 1.000 1.000 0.9700 0.9700 10,500 -0.04(-3.96%)
Apr 25, 2016 1.010 1.010 1.010 1.010 360 -0.04(-3.81%)
Apr 22, 2016 1.050 1.050 1.050 1.050 32,800 +0.07(+7.14%)
Apr 21, 2016 0.9800 0.9800 0.9800 0.9800 1,500 +0.00(+0.00%)
Apr 20, 2016 0.9800 0.9800 0.9800 0.9800 2,000 -0.09(-8.41%)
Apr 15, 2016 1.070 1.070 1.070 0 -0.02(-1.83%)
Apr 14, 2016 1.090 1.090 1.060 1.090 3,300 +0.04(+3.81%)
Apr 13, 2016 1.090 1.100 1.040 1.050 14,650 +0.09(+9.38%)
Apr 11, 2016 0.9600 0.9600 0.9600 100 -0.03(-3.03%)
Apr 08, 2016 0.9900 0.9900 0.9700 0.9900 10,800 -0.10(-9.17%)
Apr 07, 2016 1.090 1.090 1.090 1.090 100 +0.09(+9.00%)
Apr 05, 2016 1.000 1.000 1.000 0 -0.03(-2.91%)
Apr 04, 2016 1.030 1.030 1.030 1.030 2,953 -0.05(-4.63%)
Mar 31, 2016 1.080 1.080 1.080 0 -0.01(-0.92%)
Mar 30, 2016 1.020 1.090 1.010 1.090 1,600 -0.01(-0.91%)
Mar 28, 2016 1.100 1.100 1.100 0 +0.00(+0.00%)
Mar 23, 2016 1.100 1.100 1.100 0 -0.04(-3.51%)
Mar 22, 2016 1.140 1.140 1.140 1.140 200 -0.06(-5.00%)
Mar 21, 2016 1.220 1.220 1.200 1.200 4,500 -0.03(-2.44%)
Mar 18, 2016 1.100 1.230 1.100 1.230 29,517 +0.23(+23.00%)
Mar 17, 2016 1.060 1.060 1.000 1.000 5,917 -0.05(-4.76%)
Mar 16, 2016 1.050 1.050 1.050 1.050 2,900 -0.05(-4.55%)
Mar 15, 2016 1.100 1.100 1.100 1.100 2,800 -0.02(-1.79%)
Mar 14, 2016 1.120 1.120 1.100 1.120 6,700 -0.03(-2.61%)
Mar 10, 2016 1.150 1.150 1.150 0 -0.07(-5.74%)
Mar 09, 2016 1.220 1.220 1.220 1.220 200 -0.01(-0.81%)
Mar 08, 2016 1.100 1.230 1.100 1.230 6,220 +0.00(+0.00%)
Mar 07, 2016 1.200 1.230 1.200 1.230 23,364 +0.10(+8.85%)
Mar 04, 2016 1.100 1.150 1.100 1.130 9,797 +0.03(+2.73%)
Mar 03, 2016 1.100 1.100 1.100 1.100 900 +0.00(+0.00%)
Mar 02, 2016 1.090 1.100 1.090 1.100 12,850 +0.10(+10.00%)
Mar 01, 2016 1.090 1.090 1.000 1.000 5,227 -0.05(-4.76%)
Feb 29, 2016 0.8400 1.110 0.8400 1.050 49,895 +0.26(+32.91%)
Feb 25, 2016 0.7900 0.7900 0.7900 0 +0.07(+9.72%)
Feb 24, 2016 0.7200 0.7200 0.7200 0.7200 500 +0.00(+0.00%)
Feb 23, 2016 0.8000 0.8000 0.7200 0.7200 6,217 -0.13(-15.29%)
Feb 19, 2016 0.8500 0.8500 0.8500 0 +0.10(+13.33%)
Feb 18, 2016 0.7500 0.7500 0.7500 0.7500 9,500 -0.01(-1.32%)
Feb 12, 2016 0.7600 0.7600 0.7600 0 -0.13(-14.61%)
Feb 11, 2016 0.7900 0.8900 0.7900 0.8900 1,800 +0.07(+8.54%)
Feb 10, 2016 0.7600 0.8200 0.7600 0.8200 4,500 +0.02(+2.50%)
Feb 09, 2016 0.8000 0.8000 0.8000 0.8000 4,700 -0.01(-1.23%)
Feb 05, 2016 0.8100 0.8100 0.8100 0 +0.03(+3.85%)
Feb 04, 2016 0.8200 0.8200 0.7800 0.7800 2,600 -0.04(-4.88%)
Feb 03, 2016 0.8300 0.8300 0.8000 0.8200 17,000 -0.03(-3.53%)
Feb 01, 2016 0.8500 0.8500 0.8500 0 -0.05(-5.56%)
Jan 29, 2016 0.9000 0.9000 0.9000 0.9000 2,300 -0.05(-5.26%)
Jan 28, 2016 1.090 1.090 0.9300 0.9500 7,800 -0.12(-11.21%)
Jan 27, 2016 1.080 1.080 1.070 1.070 4,500 +0.17(+18.89%)
Jan 26, 2016 0.9200 0.9200 0.9000 0.9000 8,350 -0.10(-10.00%)
Jan 22, 2016 1.000 1.000 1.000 40 -0.15(-13.04%)
Jan 19, 2016 1.150 1.150 1.150 0 +0.00(+0.00%)
Jan 18, 2016 1.100 1.150 1.100 1.150 8,900 +0.17(+17.35%)
Jan 15, 2016 0.9800 0.9800 0.9800 0.9800 500 +0.00(+0.00%)
Jan 14, 2016 0.9800 0.9800 0.9800 0.9800 1,200 -0.12(-10.91%)
Jan 13, 2016 1.010 1.100 0.9600 1.100 750 -0.10(-8.33%)
Jan 11, 2016 1.200 1.200 1.200 70 +0.25(+26.32%)
Jan 07, 2016 0.9500 0.9500 0.9500 250 -0.28(-22.76%)
Dec 31, 2015 1.230 1.230 1.230 0 +0.08(+6.96%)
Dec 29, 2015 1.150 1.150 1.150 0 +0.05(+4.55%)
Dec 24, 2015 1.100 1.100 1.100 0 +0.00(+0.00%)
Dec 23, 2015 1.000 1.100 1.000 1.100 1,000 +0.15(+15.79%)
Dec 22, 2015 0.9200 1.050 0.8000 0.9500 8,710 -0.20(-17.39%)
Dec 21, 2015 0.9000 1.200 0.8600 1.150 7,472 +0.02(+1.77%)
Dec 18, 2015 1.130 1.130 1.130 1.130 300 +0.00(+0.00%)
Dec 17, 2015 1.100 1.130 1.100 1.130 2,050 -0.02(-1.74%)
Dec 16, 2015 1.140 1.160 1.100 1.150 3,400 -0.03(-2.54%)
Dec 15, 2015 1.100 1.180 1.100 1.180 1,900 +0.13(+12.38%)
Dec 10, 2015 1.050 1.050 1.050 0 +0.16(+17.98%)
Dec 07, 2015 0.8900 0.8900 0.8900 0 +0.04(+4.71%)
Dec 02, 2015 0.8500 0.8500 0.8500 0 -0.05(-5.56%)
Dec 01, 2015 0.9000 0.9000 0.9000 0.9000 2,000 +0.00(+0.00%)
Nov 30, 2015 0.9000 0.9200 0.9000 0.9000 8,300 +0.06(+7.14%)
Nov 25, 2015 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Nov 23, 2015 0.8400 0.8400 0.8400 0 -0.08(-8.70%)
Nov 16, 2015 0.9200 0.9200 0.9200 0 +0.02(+2.22%)
Nov 06, 2015 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Oct 29, 2015 0.9000 0.9000 0.9000 100 +0.05(+5.88%)
Oct 28, 2015 0.8500 0.8500 0.8500 0.8500 15,000 +0.00(+0.00%)
Oct 27, 2015 0.8500 0.8500 0.8500 0.8500 3,000 +0.00(+0.00%)
Oct 23, 2015 0.8500 0.8500 0.8500 120 +0.00(+0.00%)
Oct 21, 2015 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Oct 19, 2015 0.8500 0.8500 0.8500 0 +0.09(+11.84%)
Oct 16, 2015 0.7600 0.7600 0.7600 0.7600 5,000 +0.01(+1.33%)
Oct 09, 2015 0.7500 0.7500 0.7500 0 +0.05(+7.14%)
Oct 08, 2015 0.6900 0.7400 0.6900 0.7000 5,700 +0.03(+4.48%)
Sep 25, 2015 0.6700 0.6700 0.6700 0 +0.05(+8.06%)
Sep 22, 2015 0.6200 0.6200 0.6200 0 -0.02(-3.13%)
Sep 18, 2015 0.6400 0.6400 0.6400 354 -0.04(-5.88%)
Sep 17, 2015 0.6800 0.6800 0.6800 0.6800 4,350 +0.01(+1.49%)
Sep 16, 2015 0.6100 0.6700 0.6100 0.6700 9,270 +0.07(+11.67%)
Sep 15, 2015 0.6500 0.6500 0.5800 0.6000 10,000 +0.03(+5.26%)
Sep 14, 2015 0.5700 0.5700 0.5700 0.5700 2,000 -0.08(-12.31%)
Sep 10, 2015 0.6500 0.6500 0.6500 0 -0.05(-7.14%)
Sep 09, 2015 0.7100 0.7100 0.7000 0.7000 4,000 -0.01(-1.41%)
Sep 08, 2015 0.7500 0.7500 0.7000 0.7100 4,850 -0.04(-5.33%)
Sep 04, 2015 0.7500 0.7500 0.7500 0 -0.03(-3.85%)
Sep 03, 2015 0.7900 0.7900 0.7800 0.7800 6,862 +0.00(+0.00%)
Sep 02, 2015 0.7800 0.7800 0.7800 0.7800 655 +0.00(+0.00%)
Sep 01, 2015 0.7800 0.7800 0.7800 0.7800 1,100 +0.00(+0.00%)
Aug 31, 2015 0.7800 0.7800 0.7800 0.7800 500 -0.02(-2.50%)
Aug 28, 2015 0.8800 0.8800 0.7800 0.8000 31,500 -0.07(-8.05%)
Aug 27, 2015 0.8700 0.8700 0.8700 0.8700 6,500 +0.09(+11.54%)
Aug 26, 2015 0.7800 0.7800 0.7800 0.7800 500 -0.08(-9.30%)
Aug 25, 2015 0.7800 0.8600 0.7800 0.8600 8,750 +0.09(+11.69%)
Aug 24, 2015 0.8000 0.8000 0.7600 0.7700 20,700 -0.07(-8.33%)
Aug 21, 2015 0.8400 0.8400 0.8400 0.8400 1,500 +0.00(+0.00%)
Aug 20, 2015 0.8600 0.8600 0.8400 0.8400 2,900 -0.02(-2.33%)
Aug 19, 2015 0.8600 0.8600 0.8600 0.8600 5,000 +0.00(+0.00%)
Aug 17, 2015 0.8600 0.8600 0.8600 200 +0.00(+0.00%)
Aug 14, 2015 0.7900 0.8600 0.7900 0.8600 11,260 +0.02(+2.38%)
Aug 12, 2015 0.8400 0.8400 0.8400 0 +0.01(+1.20%)
Aug 11, 2015 0.8200 0.8300 0.8200 0.8300 7,250 -0.04(-4.60%)
Aug 07, 2015 0.8700 0.8700 0.8700 100 +0.01(+1.16%)
Aug 06, 2015 0.8700 0.8700 0.8400 0.8600 17,500 +0.04(+4.88%)
Aug 05, 2015 0.8200 0.8200 0.8200 0.8200 1,384 -0.04(-4.65%)
Aug 04, 2015 0.9300 0.9300 0.8600 0.8600 8,835 -0.05(-5.49%)
Jul 30, 2015 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Jul 28, 2015 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Jul 22, 2015 0.9100 0.9100 0.9100 0 +0.02(+2.25%)
Jul 20, 2015 0.8900 0.8900 0.8900 186 -0.02(-2.20%)
Jul 17, 2015 0.8100 0.9100 0.8000 0.9100 11,500 -0.03(-3.19%)
Jul 14, 2015 0.9400 0.9400 0.9400 0 -0.03(-3.09%)
Jul 13, 2015 0.9600 0.9700 0.8300 0.9700 14,600 -0.03(-3.00%)
Jul 10, 2015 1.000 1.000 1.000 1.000 10,000 +0.02(+2.04%)
Jul 09, 2015 0.9500 0.9800 0.9500 0.9800 1,400 -0.05(-4.85%)
Jul 08, 2015 0.9000 1.030 0.9000 1.030 3,030 +0.05(+5.10%)
Jul 07, 2015 0.9800 0.9800 0.9800 0.9800 500 -0.03(-2.97%)
Jul 06, 2015 1.010 1.010 0.9500 1.010 12,950 +0.00(+0.00%)
Jul 02, 2015 1.010 1.010 1.010 0 +0.00(+0.00%)
Jun 30, 2015 1.010 1.010 1.010 0 -0.02(-1.94%)
Jun 29, 2015 1.020 1.030 1.010 1.030 4,440 -0.03(-2.83%)
Jun 26, 2015 1.070 1.070 1.020 1.060 3,503 +0.05(+4.95%)
Jun 24, 2015 1.010 1.010 1.010 0 +0.01(+1.00%)
Jun 23, 2015 1.010 1.080 1.000 1.000 29,743 +0.00(+0.00%)
Jun 22, 2015 1.130 1.130 1.000 1.000 7,100 -0.14(-12.28%)
Jun 19, 2015 1.010 1.140 1.010 1.140 1,900 +0.13(+12.87%)
Jun 17, 2015 1.010 1.010 1.010 0 -0.02(-1.94%)
Jun 16, 2015 1.080 1.080 1.000 1.030 14,980 +0.03(+3.00%)
Jun 12, 2015 1.000 1.000 1.000 0 -0.10(-9.09%)
Jun 11, 2015 1.060 1.100 1.050 1.100 2,850 +0.06(+5.77%)
Jun 10, 2015 1.100 1.100 1.040 1.040 12,945 -0.06(-5.45%)
Jun 09, 2015 1.110 1.110 1.100 1.100 5,000 -0.05(-4.35%)
Jun 08, 2015 1.160 1.160 1.100 1.150 2,650 +0.13(+12.75%)
Jun 05, 2015 1.040 1.040 1.020 1.020 6,200 -0.03(-2.86%)
Jun 04, 2015 1.060 1.060 1.050 1.050 8,640 -0.05(-4.55%)
Jun 03, 2015 1.110 1.110 1.100 1.100 4,000 +0.00(+0.00%)
Jun 02, 2015 1.170 1.170 1.100 1.100 7,972 -0.08(-6.78%)
Jun 01, 2015 1.090 1.180 1.090 1.180 14,175 +0.07(+6.31%)
May 29, 2015 1.100 1.150 1.090 1.110 22,740 +0.21(+23.33%)
May 27, 2015 0.9000 0.9000 0.9000 0 -0.15(-14.29%)
May 26, 2015 1.070 1.070 1.050 1.050 8,000 -0.05(-4.55%)
May 25, 2015 1.110 1.110 1.100 1.100 2,462 -0.02(-1.79%)
May 22, 2015 1.180 1.180 1.120 1.120 8,060 -0.04(-3.45%)
May 15, 2015 1.160 1.160 1.160 0 -0.04(-3.33%)
May 13, 2015 1.200 1.200 1.200 0 +0.07(+6.19%)
May 12, 2015 1.150 1.150 1.100 1.130 3,332 -0.07(-5.83%)
May 11, 2015 1.150 1.200 1.150 1.200 1,989 +0.00(+0.00%)
May 08, 2015 1.250 1.250 1.200 1.200 3,550 +0.05(+4.35%)
May 07, 2015 1.150 1.150 1.150 1.150 125 -0.05(-4.17%)
May 06, 2015 1.200 1.210 1.200 1.200 3,000 +0.06(+5.26%)
May 04, 2015 1.140 1.140 1.140 0 -0.06(-5.00%)
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.