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

Covalon Tech Ltd (TSV: COV )

2.080 +0.100 (+5.05%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 12, 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 (%)
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.