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 (%)
Aug 31, 2016 2.400 2.400 2.170 2.170 78,545 -0.13(-5.65%)
Aug 30, 2016 2.450 2.450 2.300 2.300 13,072 -0.15(-6.12%)
Aug 29, 2016 2.300 2.480 2.300 2.450 9,250 +0.26(+11.87%)
Aug 26, 2016 2.300 2.300 2.120 2.190 3,675 +0.00(+0.00%)
Aug 25, 2016 2.150 2.200 2.150 2.190 9,550 -0.06(-2.67%)
Aug 24, 2016 2.420 2.420 2.240 2.250 66,272 -0.22(-8.91%)
Aug 23, 2016 2.590 2.590 2.470 2.470 32,729 -0.22(-8.18%)
Aug 22, 2016 2.670 2.690 2.500 2.690 44,720 -0.16(-5.61%)
Aug 19, 2016 2.700 2.850 2.670 2.850 8,750 +0.18(+6.74%)
Aug 18, 2016 2.670 2.680 2.670 2.670 4,200 -0.01(-0.37%)
Aug 17, 2016 2.820 2.820 2.670 2.680 9,808 -0.12(-4.29%)
Aug 16, 2016 2.710 2.850 2.710 2.800 13,450 +0.09(+3.32%)
Aug 15, 2016 2.660 2.710 2.660 2.710 3,900 +0.04(+1.50%)
Aug 12, 2016 2.660 2.730 2.660 2.670 10,410 -0.08(-2.91%)
Aug 11, 2016 2.660 2.750 2.660 2.750 19,678 +0.03(+1.10%)
Aug 10, 2016 2.620 2.730 2.500 2.720 27,600 +0.07(+2.64%)
Aug 09, 2016 2.400 2.750 2.400 2.650 64,700 +0.40(+17.78%)
Aug 08, 2016 2.140 2.250 2.070 2.250 46,925 +0.15(+7.14%)
Aug 05, 2016 2.150 2.230 2.100 2.100 24,725 -0.01(-0.47%)
Aug 04, 2016 2.330 2.470 2.100 2.110 155,345 +0.11(+5.50%)
Aug 03, 2016 1.720 2.000 1.720 2.000 129,125 +0.55(+37.93%)
Aug 02, 2016 1.450 1.500 1.450 1.450 5,405 -0.07(-4.61%)
Jul 29, 2016 1.520 1.520 1.520 0 +0.02(+1.33%)
Jul 28, 2016 1.600 1.600 1.500 1.500 17,562 -0.06(-3.85%)
Jul 27, 2016 1.450 1.590 1.450 1.560 33,335 +0.11(+7.59%)
Jul 26, 2016 1.440 1.480 1.420 1.450 21,270 +0.10(+7.41%)
Jul 25, 2016 1.320 1.480 1.270 1.350 35,100 +0.03(+2.27%)
Jul 22, 2016 1.300 1.320 1.300 1.320 15,000 +0.01(+0.76%)
Jul 21, 2016 1.230 1.310 1.230 1.310 32,950 +0.12(+10.08%)
Jul 20, 2016 1.220 1.240 1.190 1.190 3,580 +0.03(+2.59%)
Jul 19, 2016 1.150 1.180 1.140 1.160 9,350 -0.02(-1.69%)
Jul 18, 2016 1.180 1.180 1.150 1.180 6,800 -0.01(-0.84%)
Jul 15, 2016 1.140 1.190 1.140 1.190 3,600 +0.04(+3.48%)
Jul 14, 2016 1.190 1.200 1.150 1.150 5,300 -0.05(-4.17%)
Jul 13, 2016 1.200 1.200 1.200 1.200 700 +0.00(+0.00%)
Jul 12, 2016 1.160 1.200 1.120 1.200 14,500 +0.00(+0.00%)
Jul 11, 2016 1.200 1.200 1.200 1.200 1,275 -0.05(-4.00%)
Jul 08, 2016 1.210 1.210 1.210 1.250 4,800 +0.04(+3.31%)
Jul 07, 2016 1.220 1.220 1.220 1.210 1,050 +0.01(+0.83%)
Jul 05, 2016 1.200 1.200 1.180 1.200 6,300 +0.04(+3.45%)
Jul 04, 2016 1.200 1.200 1.120 1.160 4,200 -0.04(-3.33%)
Jun 30, 2016 1.200 1.200 1.200 0 +0.09(+8.11%)
Jun 29, 2016 1.260 1.260 1.110 1.110 25,650 -0.15(-11.90%)
Jun 28, 2016 1.180 1.260 1.150 1.260 20,450 +0.11(+9.57%)
Jun 27, 2016 1.200 1.220 1.150 1.150 67,000 -0.09(-7.26%)
Jun 24, 2016 1.210 1.240 1.200 1.240 36,800 -0.03(-2.36%)
Jun 23, 2016 1.270 1.290 1.220 1.270 21,500 -0.02(-1.55%)
Jun 22, 2016 1.440 1.450 1.260 1.290 40,120 -0.17(-11.64%)
Jun 21, 2016 1.460 1.460 1.460 1.460 5,200 -0.02(-1.35%)
Jun 20, 2016 1.550 1.550 1.450 1.480 17,950 -0.12(-7.50%)
Jun 17, 2016 1.450 1.600 1.450 1.600 56,550 +0.15(+10.34%)
Jun 16, 2016 1.400 1.450 1.300 1.450 28,800 +0.03(+2.11%)
Jun 15, 2016 1.150 1.490 1.150 1.420 212,966 +0.39(+37.86%)
Jun 14, 2016 1.030 1.030 1.030 1.030 2,000 -0.05(-4.63%)
Jun 13, 2016 1.080 1.080 1.080 1.080 3,000 +0.05(+4.85%)
Jun 10, 2016 1.150 1.150 1.030 1.030 2,500 -0.12(-10.43%)
Jun 08, 2016 1.150 1.150 1.150 0 +0.00(+0.00%)
Jun 07, 2016 1.040 1.150 1.040 1.150 7,200 +0.06(+5.50%)
Jun 06, 2016 1.040 1.090 1.000 1.090 9,100 +0.05(+4.81%)
Jun 03, 2016 1.150 1.150 1.020 1.040 13,573 -0.11(-9.57%)
Jun 02, 2016 1.190 1.190 1.150 1.150 4,350 -0.03(-2.54%)
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.