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 29, 2022 1.980 1.980 1.950 1.980 6,200 -0.11(-5.26%)
Apr 28, 2022 2.010 2.090 2.010 2.090 1,600 +0.08(+3.98%)
Apr 27, 2022 2.050 2.050 1.960 2.010 3,400 -0.05(-2.43%)
Apr 26, 2022 2.060 2.060 2.060 2.060 1,200 +0.01(+0.49%)
Apr 22, 2022 2.050 0 +0.01(+0.49%)
Apr 21, 2022 2.040 2.040 2.040 2.040 600 -0.02(-0.97%)
Apr 20, 2022 2.060 2.060 2.060 2.060 4,000 +0.00(+0.00%)
Apr 19, 2022 2.060 2.060 2.060 2.060 350 -0.02(-0.96%)
Apr 14, 2022 2.080 0 -0.04(-1.89%)
Apr 12, 2022 2.120 0 -0.08(-3.64%)
Apr 08, 2022 2.200 0 +0.00(+0.00%)
Apr 07, 2022 2.190 2.200 2.190 2.200 4,400 -0.11(-4.76%)
Apr 05, 2022 2.310 83 +0.16(+7.44%)
Apr 04, 2022 2.110 2.150 2.110 2.150 2,220 +0.05(+2.38%)
Apr 01, 2022 2.130 2.130 2.100 2.100 4,890 -0.10(-4.55%)
Mar 31, 2022 2.120 2.200 2.120 2.200 570 -0.10(-4.35%)
Mar 28, 2022 2.300 3 +0.09(+4.07%)
Mar 25, 2022 2.200 2.210 2.200 2.210 2,000 -0.01(-0.45%)
Mar 24, 2022 2.220 2.220 2.220 2.220 5,588 +0.07(+3.26%)
Mar 23, 2022 2.220 2.220 2.150 2.150 3,230 +0.04(+1.90%)
Mar 22, 2022 2.110 2.110 2.110 2.110 800 -0.01(-0.47%)
Mar 21, 2022 2.130 2.130 2.120 2.120 800 -0.03(-1.40%)
Mar 17, 2022 2.150 0 +0.03(+1.42%)
Mar 16, 2022 2.180 2.200 2.110 2.120 7,000 -0.03(-1.40%)
Mar 15, 2022 2.150 2.170 2.150 2.150 9,500 +0.00(+0.00%)
Mar 14, 2022 2.150 2.150 2.150 2.150 1,000 -0.01(-0.46%)
Mar 11, 2022 2.160 2.160 2.160 2.160 510 -0.05(-2.26%)
Mar 08, 2022 2.210 0 +0.03(+1.38%)
Mar 07, 2022 2.180 2.180 2.180 2.180 100 -0.10(-4.39%)
Mar 04, 2022 2.200 2.280 2.200 2.280 19,950 +0.08(+3.64%)
Mar 03, 2022 2.260 2.260 2.200 2.200 16,000 +0.00(+0.00%)
Mar 02, 2022 2.310 2.310 2.200 2.200 14,841 -0.15(-6.38%)
Mar 01, 2022 2.240 2.510 2.240 2.350 13,800 +0.14(+6.33%)
Feb 28, 2022 2.490 2.500 2.210 2.210 5,793 -0.24(-9.80%)
Feb 25, 2022 2.410 2.450 2.410 2.450 6,400 +0.00(+0.00%)
Feb 24, 2022 2.380 2.450 2.310 2.450 22,820 +0.22(+9.87%)
Feb 16, 2022 2.230 0 +0.01(+0.45%)
Feb 15, 2022 2.290 2.300 2.220 2.220 5,180 -0.13(-5.53%)
Feb 10, 2022 2.350 0 +0.14(+6.33%)
Feb 09, 2022 2.210 2.210 2.210 2.210 2,264 +0.00(+0.00%)
Feb 08, 2022 2.210 2.210 2.210 2.210 400 +0.00(+0.00%)
Feb 07, 2022 2.310 2.310 2.170 2.210 19,101 -0.16(-6.75%)
Feb 04, 2022 2.220 2.380 2.220 2.370 7,800 +0.04(+1.72%)
Feb 03, 2022 2.250 2.330 2.240 2.330 2,400 -0.02(-0.85%)
Feb 02, 2022 2.440 2.440 2.350 2.350 1,700 -0.09(-3.69%)
Feb 01, 2022 2.220 2.440 2.220 2.440 5,512 +0.22(+9.91%)
Jan 31, 2022 2.220 2.220 2.220 2.220 100 +0.00(+0.00%)
Jan 28, 2022 2.220 2.220 2.220 2.220 900 -0.01(-0.45%)
Jan 27, 2022 2.230 2.280 2.230 2.230 5,900 +0.01(+0.45%)
Jan 24, 2022 2.220 45 -0.04(-1.77%)
Jan 21, 2022 2.360 2.360 2.200 2.260 2,700 -0.03(-1.31%)
Jan 19, 2022 2.290 0 -0.01(-0.43%)
Jan 18, 2022 2.330 2.330 2.300 2.300 28,200 -0.01(-0.43%)
Jan 17, 2022 2.450 2.450 2.310 2.310 4,000 -0.03(-1.28%)
Jan 14, 2022 2.350 2.350 2.340 2.340 214 +0.00(+0.00%)
Jan 13, 2022 2.310 2.380 2.310 2.340 4,640 +0.02(+0.86%)
Jan 12, 2022 2.320 2.320 2.320 2.320 100 +0.01(+0.43%)
Jan 11, 2022 2.330 2.330 2.310 2.310 2,900 -0.02(-0.86%)
Jan 10, 2022 2.320 2.330 2.300 2.330 5,032 +0.00(+0.00%)
Jan 07, 2022 2.330 2.330 2.300 2.330 9,200 -0.08(-3.32%)
Jan 06, 2022 2.480 2.490 2.410 2.410 642 +0.05(+2.12%)
Jan 05, 2022 2.500 2.620 2.360 2.360 21,800 -0.10(-4.07%)
Jan 04, 2022 2.550 2.550 2.460 2.460 21,200 -0.19(-7.17%)
Dec 31, 2021 2.650 2.650 2.650 0 -0.09(-3.28%)
Dec 29, 2021 2.740 2.740 2.740 0 +0.24(+9.60%)
Dec 24, 2021 2.500 2.500 2.500 0 +0.04(+1.63%)
Dec 23, 2021 2.460 2.460 2.460 2.460 100 -0.06(-2.38%)
Dec 22, 2021 2.500 2.520 2.500 2.520 3,637 +0.11(+4.56%)
Dec 20, 2021 2.410 2.410 2.410 0 -0.11(-4.37%)
Dec 17, 2021 2.510 2.520 2.510 2.520 806 +0.00(+0.00%)
Dec 16, 2021 2.520 2.520 2.520 2.520 100 -0.17(-6.32%)
Dec 14, 2021 2.690 2.690 2.690 76 +0.00(+0.00%)
Dec 13, 2021 2.800 2.890 2.690 2.690 22,301 +0.00(+0.00%)
Dec 10, 2021 2.500 2.690 2.500 2.690 2,412 +0.14(+5.49%)
Dec 09, 2021 2.490 2.550 2.490 2.550 2,000 +0.06(+2.41%)
Dec 08, 2021 2.330 2.640 2.330 2.490 43,941 +0.19(+8.26%)
Dec 07, 2021 2.160 2.300 2.160 2.300 5,940 +0.07(+3.14%)
Dec 06, 2021 2.250 2.250 2.200 2.230 1,548 +0.00(+0.00%)
Dec 03, 2021 2.230 2.230 2.230 2.230 2,440 -0.04(-1.76%)
Dec 02, 2021 2.190 2.270 2.190 2.270 3,885 -0.03(-1.30%)
Dec 01, 2021 2.290 2.300 2.290 2.300 3,839 +0.00(+0.00%)
Nov 30, 2021 2.330 2.340 2.250 2.300 7,944 -0.04(-1.71%)
Nov 29, 2021 2.330 2.360 2.330 2.340 3,640 -0.03(-1.27%)
Nov 26, 2021 2.380 2.380 2.370 2.370 4,000 +0.02(+0.85%)
Nov 24, 2021 2.350 2.350 2.350 0 +0.09(+3.98%)
Nov 19, 2021 2.260 2.260 2.260 79 -0.10(-4.24%)
Nov 18, 2021 2.210 2.360 2.210 2.360 2,270 +0.16(+7.27%)
Nov 17, 2021 2.200 2.200 2.130 2.200 15,551 +0.05(+2.33%)
Nov 16, 2021 2.150 2.150 2.150 2.150 3,600 -0.05(-2.27%)
Nov 15, 2021 2.300 2.300 2.160 2.200 9,288 -0.13(-5.58%)
Nov 12, 2021 2.360 2.360 2.260 2.330 4,200 -0.03(-1.27%)
Nov 11, 2021 2.430 2.430 2.360 2.360 1,735 -0.09(-3.67%)
Nov 09, 2021 2.410 2.450 2.400 2.450 3,890 -0.05(-2.00%)
Nov 08, 2021 2.530 2.530 2.400 2.500 45,060 +0.00(+0.00%)
Nov 05, 2021 2.450 2.500 2.450 2.500 2,300 -0.05(-1.96%)
Nov 03, 2021 2.550 2.550 2.550 20 +0.05(+2.00%)
Nov 02, 2021 2.500 2.500 2.500 2.500 400 -0.01(-0.40%)
Nov 01, 2021 2.510 2.520 2.500 2.510 8,250 -0.01(-0.40%)
Oct 29, 2021 2.590 2.590 2.520 2.520 2,226 +0.02(+0.80%)
Oct 28, 2021 2.500 2.510 2.500 2.500 30,152 +0.00(+0.00%)
Oct 27, 2021 2.500 2.500 2.500 2.500 3,451 +0.00(+0.00%)
Oct 26, 2021 2.500 2.500 10,975 -0.12(-4.58%)
Oct 25, 2021 2.600 2.620 2.500 2.620 13,198 +0.07(+2.75%)
Oct 22, 2021 2.530 2.600 2.530 2.550 4,801 +0.02(+0.79%)
Oct 21, 2021 2.540 2.540 2.530 2.530 3,713 -0.02(-0.78%)
Oct 20, 2021 2.600 2.810 2.550 2.550 5,215 -0.10(-3.77%)
Oct 19, 2021 2.610 2.650 2.610 2.650 2,138 +0.00(+0.00%)
Oct 18, 2021 2.700 2.700 2.650 2.650 3,100 -0.10(-3.64%)
Oct 15, 2021 2.880 2.880 2.750 2.750 700 +0.15(+5.77%)
Oct 14, 2021 2.510 2.600 2.510 2.600 2,298 +0.09(+3.59%)
Oct 13, 2021 2.520 2.520 2.500 2.510 17,455 -0.05(-1.95%)
Oct 12, 2021 2.560 2.560 2.560 2.560 203 -0.09(-3.40%)
Oct 08, 2021 2.650 2.650 2.650 0 +0.05(+1.92%)
Oct 07, 2021 2.500 2.600 2.500 2.600 3,098 +0.07(+2.77%)
Oct 06, 2021 2.510 2.530 2.510 2.530 345 +0.01(+0.40%)
Oct 05, 2021 2.530 2.570 2.520 2.520 16,125 -0.07(-2.70%)
Oct 04, 2021 2.530 2.590 2.530 2.590 1,108 +0.04(+1.57%)
Oct 01, 2021 2.550 2.550 2.550 2.550 3,675 +0.02(+0.79%)
Sep 30, 2021 2.750 2.760 2.530 2.530 16,280 -0.17(-6.30%)
Sep 29, 2021 2.700 2.700 2.690 2.700 1,403 +0.05(+1.89%)
Sep 28, 2021 2.650 2.750 2.650 2.650 1,350 +0.00(+0.00%)
Sep 27, 2021 2.900 2.900 2.600 2.650 34,386 -0.33(-11.07%)
Sep 24, 2021 2.980 2.980 2.910 2.980 4,281 -0.06(-1.97%)
Sep 23, 2021 3.050 3.060 3.040 3.040 11,115 +0.04(+1.33%)
Sep 22, 2021 2.940 3.050 2.900 3.000 45,860 +0.14(+4.90%)
Sep 21, 2021 2.780 2.900 2.750 2.860 11,121 +0.12(+4.38%)
Sep 20, 2021 2.850 2.850 2.730 2.740 1,215 +0.09(+3.40%)
Sep 17, 2021 2.440 2.670 2.440 2.650 6,070 +0.09(+3.52%)
Sep 16, 2021 2.460 2.640 2.460 2.560 5,351 -0.01(-0.39%)
Sep 15, 2021 2.990 3.000 2.530 2.570 54,357 -0.42(-14.05%)
Sep 14, 2021 3.020 3.100 2.930 2.990 59,907 -0.03(-0.99%)
Sep 13, 2021 2.880 3.150 2.880 3.020 149,584 +0.22(+7.86%)
Sep 10, 2021 2.600 2.870 2.390 2.800 44,158 +0.21(+8.11%)
Sep 09, 2021 2.270 2.600 2.270 2.590 44,481 +0.24(+10.21%)
Sep 08, 2021 2.110 2.450 2.110 2.350 75,498 +0.30(+14.63%)
Sep 07, 2021 2.080 2.110 2.050 2.050 6,500 +0.03(+1.49%)
Sep 03, 2021 2.020 2.020 2.020 0 -0.07(-3.35%)
Sep 02, 2021 2.050 2.100 1.970 2.090 28,269 -0.01(-0.48%)
Sep 01, 2021 2.050 2.100 2.000 2.100 34,651 +0.09(+4.48%)
Aug 31, 2021 2.050 2.060 1.940 2.010 2,875 -0.04(-1.95%)
Aug 30, 2021 1.900 2.100 1.900 2.050 80,808 +0.18(+9.63%)
Aug 27, 2021 1.780 1.870 1.750 1.870 16,600 +0.09(+5.06%)
Aug 26, 2021 1.800 1.800 1.780 1.780 1,000 +0.00(+0.00%)
Aug 25, 2021 1.730 1.780 1.730 1.780 1,505 -0.02(-1.11%)
Aug 24, 2021 1.890 1.890 1.800 1.800 30,100 +0.00(+0.00%)
Aug 20, 2021 1.800 1.800 1.800 0 -0.07(-3.74%)
Aug 19, 2021 1.810 1.870 1.810 1.870 5,400 +0.06(+3.31%)
Aug 18, 2021 1.810 1.810 1.810 1.810 1,000 -0.01(-0.55%)
Aug 17, 2021 1.800 1.820 1.800 1.820 601 +0.01(+0.55%)
Aug 16, 2021 1.880 1.880 1.810 1.810 5,401 -0.07(-3.72%)
Aug 13, 2021 1.880 1.880 1.880 1.880 3,900 +0.00(+0.00%)
Aug 12, 2021 1.920 1.950 1.880 1.880 16,914 -0.06(-3.09%)
Aug 10, 2021 1.940 1.940 1.940 0 +0.03(+1.57%)
Aug 09, 2021 1.910 1.910 1.910 1.910 10,700 -0.03(-1.55%)
Aug 06, 2021 1.910 1.960 1.910 1.940 9,739 +0.05(+2.65%)
Aug 05, 2021 1.930 1.990 1.890 1.890 3,400 -0.06(-3.08%)
Aug 04, 2021 1.950 1.950 1.910 1.950 4,500 -0.02(-1.02%)
Aug 03, 2021 1.980 1.980 1.970 1.970 1,120 -0.01(-0.51%)
Jul 30, 2021 1.980 1.980 1.980 0 +0.08(+4.21%)
Jul 29, 2021 1.900 2.100 1.820 1.900 220,971 +0.33(+21.02%)
Jul 27, 2021 1.570 1.570 1.570 0 +0.08(+5.37%)
Jul 26, 2021 1.490 1.490 1.490 1.490 300 +0.00(+0.00%)
Jul 23, 2021 1.490 1.490 1.490 1.490 6,900 +0.00(+0.00%)
Jul 22, 2021 1.490 1.490 1.490 1.490 410 +0.00(+0.00%)
Jul 21, 2021 1.550 1.550 1.490 1.490 22,412 -0.05(-3.25%)
Jul 20, 2021 1.540 1.540 1.540 1.540 300 +0.01(+0.65%)
Jul 19, 2021 1.530 1.530 1.530 1.530 6,500 +0.00(+0.00%)
Jul 16, 2021 1.530 1.530 1.530 1.530 3,400 +0.02(+1.32%)
Jul 14, 2021 1.510 1.510 1.510 0 -0.06(-3.82%)
Jul 12, 2021 1.570 1.570 1.570 0 +0.01(+0.64%)
Jul 09, 2021 1.500 1.560 1.500 1.560 6,300 +0.06(+4.00%)
Jul 08, 2021 1.500 1.500 1.500 1.500 1,000 +0.00(+0.00%)
Jul 06, 2021 1.500 1.500 1.500 0 +0.00(+0.00%)
Jul 05, 2021 1.500 1.500 1.500 1.500 300 +0.00(+0.00%)
Jul 02, 2021 1.500 1.500 1.480 1.500 4,500 +0.08(+5.63%)
Jun 29, 2021 1.420 1.420 1.420 0 -0.08(-5.33%)
Jun 28, 2021 1.450 1.500 1.410 1.500 4,500 +0.10(+7.14%)
Jun 23, 2021 1.400 1.400 1.400 0 +0.00(+0.00%)
Jun 22, 2021 1.400 1.400 1.400 1.400 550 +0.00(+0.00%)
Jun 21, 2021 1.400 1.400 1.400 1.400 1,300 -0.01(-0.71%)
Jun 18, 2021 1.430 1.430 1.400 1.410 4,500 -0.09(-6.00%)
Jun 17, 2021 1.400 1.500 1.400 1.500 3,750 +0.07(+4.90%)
Jun 16, 2021 1.430 1.430 1.430 1.430 8,300 -0.06(-4.03%)
Jun 11, 2021 1.490 1.490 1.490 0 +0.04(+2.76%)
Jun 10, 2021 1.450 1.450 1.440 1.450 900 -0.02(-1.36%)
Jun 08, 2021 1.470 1.470 1.470 1.470 110 -0.05(-3.29%)
Jun 07, 2021 1.520 1.520 1.520 1.520 400 -0.04(-2.56%)
Jun 03, 2021 1.560 1.560 1.560 0 +0.06(+4.00%)
Jun 02, 2021 1.500 1.500 1.500 1.500 142 -0.05(-3.23%)
Jun 01, 2021 1.550 1.560 1.550 1.550 12,800 -0.05(-3.13%)
May 31, 2021 1.490 1.600 1.460 1.600 70,311 +0.15(+10.34%)
May 28, 2021 1.350 1.450 1.350 1.450 2,532 +0.00(+0.00%)
May 27, 2021 1.450 1.450 1.450 1.450 800 -0.04(-2.68%)
May 25, 2021 1.490 1.490 1.490 0 +0.00(+0.00%)
May 21, 2021 1.490 1.490 1.490 0 +0.09(+6.43%)
May 20, 2021 1.400 1.400 1.400 1.400 1,920 +0.03(+2.19%)
May 19, 2021 1.400 1.400 1.350 1.370 3,659 -0.07(-4.86%)
May 18, 2021 1.370 1.440 1.370 1.440 2,300 +0.09(+6.67%)
May 17, 2021 1.370 1.450 1.350 1.350 4,300 +0.00(+0.00%)
May 14, 2021 1.350 1.350 1.350 1.350 3,900 +0.00(+0.00%)
May 13, 2021 1.350 1.350 1.350 1.350 1,200 -0.15(-10.00%)
May 11, 2021 1.500 1.500 1.500 0 +0.00(+0.00%)
May 07, 2021 1.500 1.500 1.500 0 +0.02(+1.35%)
May 06, 2021 1.480 1.620 1.480 1.480 2,133 -0.12(-7.50%)
May 05, 2021 1.620 1.620 1.600 1.600 25,350 +0.05(+3.23%)
May 04, 2021 1.500 1.560 1.500 1.550 5,510 -0.05(-3.13%)
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.