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

Covalon Tech Ltd (TSV: COV )

1.080 +0.040 (+3.85%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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%)
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.