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 (%)
Aug 30, 2019 1.690 1.690 1.690 0 -0.01(-0.59%)
Aug 29, 2019 1.580 1.700 1.510 1.700 37,219 +0.07(+4.29%)
Aug 28, 2019 1.750 1.750 1.200 1.630 254,169 -0.35(-17.68%)
Aug 27, 2019 1.980 1.980 1.980 1.980 2,500 +0.04(+2.06%)
Aug 26, 2019 2.040 2.040 1.940 1.940 3,490 -0.08(-3.96%)
Aug 23, 2019 2.000 2.020 1.960 2.020 18,400 -0.04(-1.94%)
Aug 22, 2019 2.010 2.090 1.970 2.060 14,590 -0.04(-1.90%)
Aug 21, 2019 2.100 2.130 2.010 2.100 11,533 -0.02(-0.94%)
Aug 20, 2019 2.130 2.130 2.110 2.120 900 +0.00(+0.00%)
Aug 19, 2019 2.060 2.120 2.060 2.120 4,779 +0.04(+1.92%)
Aug 16, 2019 2.080 2.080 2.080 2.080 5,000 +0.00(+0.00%)
Aug 15, 2019 2.140 2.150 2.080 2.080 18,600 -0.02(-0.95%)
Aug 14, 2019 2.170 2.170 2.100 2.100 5,700 -0.10(-4.55%)
Aug 13, 2019 2.200 2.240 2.200 2.200 16,500 +0.05(+2.33%)
Aug 12, 2019 2.250 2.250 2.070 2.150 13,650 -0.01(-0.46%)
Aug 09, 2019 2.100 2.320 2.070 2.160 19,980 +0.06(+2.86%)
Aug 08, 2019 2.100 2.110 2.040 2.100 23,657 -0.02(-0.94%)
Aug 07, 2019 2.190 2.200 2.090 2.120 25,742 -0.07(-3.20%)
Aug 06, 2019 2.190 2.210 2.130 2.190 12,725 -0.01(-0.45%)
Aug 02, 2019 2.200 2.200 2.200 0 +0.00(+0.00%)
Aug 01, 2019 2.840 2.840 2.110 2.200 136,718 -0.75(-25.42%)
Jul 31, 2019 2.920 3.000 2.920 2.950 2,559 -0.05(-1.67%)
Jul 30, 2019 2.980 3.010 2.960 3.000 10,599 +0.04(+1.35%)
Jul 29, 2019 3.250 3.290 2.900 2.960 33,066 -0.34(-10.30%)
Jul 26, 2019 3.670 3.670 3.210 3.300 15,930 -0.40(-10.81%)
Jul 25, 2019 3.980 3.980 2.940 3.700 63,091 -0.45(-10.84%)
Jul 24, 2019 4.010 4.360 4.010 4.150 13,597 +0.06(+1.47%)
Jul 23, 2019 4.000 4.090 4.000 4.090 1,738 -0.03(-0.73%)
Jul 22, 2019 4.120 4.150 4.050 4.120 3,850 -0.03(-0.72%)
Jul 19, 2019 4.150 4.150 4.150 4.150 150 +0.00(+0.00%)
Jul 18, 2019 4.220 4.220 4.150 4.150 4,868 -0.10(-2.35%)
Jul 17, 2019 4.150 4.260 4.060 4.250 3,950 -0.05(-1.16%)
Jul 16, 2019 4.120 4.300 4.040 4.300 22,213 +0.12(+2.87%)
Jul 15, 2019 4.120 4.180 4.120 4.180 1,576 +0.09(+2.20%)
Jul 12, 2019 4.020 4.120 4.010 4.090 6,633 +0.08(+2.00%)
Jul 11, 2019 4.060 4.070 4.010 4.010 13,197 -0.09(-2.20%)
Jul 10, 2019 4.170 4.170 4.100 4.100 5,669 -0.07(-1.68%)
Jul 09, 2019 4.030 4.170 4.010 4.170 7,050 +0.06(+1.46%)
Jul 08, 2019 4.190 4.190 4.040 4.110 3,925 -0.06(-1.44%)
Jul 05, 2019 4.070 4.170 4.060 4.170 4,475 -0.02(-0.48%)
Jul 04, 2019 4.190 4.190 4.190 4.190 600 -0.06(-1.41%)
Jul 03, 2019 4.250 4.310 4.200 4.250 15,252 -0.09(-2.07%)
Jul 02, 2019 4.420 4.420 4.320 4.340 1,200 -0.01(-0.23%)
Jun 28, 2019 4.350 4.350 4.350 0 -0.05(-1.14%)
Jun 27, 2019 4.440 4.450 4.400 4.400 2,130 +0.00(+0.00%)
Jun 26, 2019 4.270 4.420 4.270 4.400 1,234 +0.08(+1.85%)
Jun 25, 2019 4.350 4.350 4.320 4.320 2,395 -0.07(-1.59%)
Jun 24, 2019 4.480 4.480 4.390 4.390 2,768 -0.03(-0.68%)
Jun 21, 2019 4.480 4.480 4.410 4.420 4,435 +0.07(+1.61%)
Jun 20, 2019 4.310 4.440 4.300 4.350 9,595 -0.19(-4.19%)
Jun 19, 2019 4.300 4.540 4.300 4.540 6,711 +0.03(+0.67%)
Jun 18, 2019 4.600 4.660 4.300 4.510 11,350 +0.08(+1.81%)
Jun 17, 2019 4.240 4.540 4.240 4.430 8,694 -0.02(-0.45%)
Jun 14, 2019 4.800 4.800 4.450 4.450 12,730 -0.35(-7.29%)
Jun 13, 2019 4.800 4.960 4.700 4.800 12,248 -0.09(-1.84%)
Jun 12, 2019 4.950 4.950 4.800 4.890 3,500 +0.01(+0.20%)
Jun 11, 2019 4.890 5.180 4.880 4.880 3,500 -0.14(-2.79%)
Jun 10, 2019 4.870 5.220 4.870 5.020 14,700 +0.07(+1.41%)
Jun 07, 2019 5.000 5.100 4.810 4.950 10,110 -0.05(-1.00%)
Jun 06, 2019 5.000 5.000 4.990 5.000 5,220 -0.05(-0.99%)
Jun 05, 2019 5.210 5.240 4.950 5.050 13,125 -0.22(-4.17%)
Jun 04, 2019 4.900 5.270 4.900 5.270 14,097 +0.27(+5.40%)
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.