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 (%)
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.