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

Covalon Tech Ltd (TSV: COV )

2.180 +0.090 (+4.31%)
Streaming Delayed Price Updated: 3:30 PM EDT, May 31, 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 (%)
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%)
May 01, 2015 1.200 1.200 1.200 1.200 650 +0.05(+4.35%)
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%)
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.