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

Covalon Tech Ltd (TSV: COV )

1.090 UNCHANGED
Streaming Delayed Price Updated: 11:04 AM EDT, May 9, 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 (%)
Apr 30, 2024 1.230 0 +0.05(+4.24%)
Apr 29, 2024 1.190 1.190 1.180 1.180 4,700 +0.03(+2.61%)
Apr 26, 2024 1.110 1.150 1.100 1.150 10,000 +0.18(+18.56%)
Apr 24, 2024 0.9700 0 -0.13(-11.82%)
Apr 23, 2024 1.100 1.100 1.100 1.100 300 +0.01(+0.92%)
Apr 22, 2024 1.090 1.090 1.090 1.090 900 +0.00(+0.00%)
Apr 19, 2024 1.200 1.200 1.080 1.090 19,500 -0.11(-9.17%)
Apr 18, 2024 1.100 1.200 1.100 1.200 10,755 +0.10(+9.09%)
Apr 17, 2024 1.090 1.100 1.090 1.100 3,100 +0.00(+0.00%)
Apr 16, 2024 1.100 1.100 1.100 1.100 1,700 +0.00(+0.00%)
Apr 12, 2024 1.100 0 -0.17(-13.39%)
Apr 08, 2024 1.270 0 +0.00(+0.00%)
Apr 05, 2024 1.130 1.270 1.130 1.270 4,000 +0.02(+1.60%)
Apr 04, 2024 1.250 1.250 1.250 1.250 1,500 +0.01(+0.81%)
Apr 03, 2024 1.130 1.240 1.130 1.240 2,100 +0.04(+3.33%)
Apr 02, 2024 1.210 1.210 1.200 1.200 4,800 -0.05(-4.00%)
Apr 01, 2024 1.250 1.250 1.250 1.250 11,000 +0.05(+4.17%)
Mar 28, 2024 1.200 0 +0.05(+4.35%)
Mar 26, 2024 1.150 0 -0.05(-4.17%)
Mar 25, 2024 1.200 1.200 1.200 1.200 1,600 -0.08(-6.25%)
Mar 22, 2024 1.280 1.280 1.280 1.280 600 +0.01(+0.79%)
Mar 21, 2024 1.270 1.270 1.270 1.270 300 -0.04(-3.05%)
Mar 20, 2024 1.310 1.310 1.310 1.310 2,200 -0.01(-0.76%)
Mar 19, 2024 1.320 1.320 1.320 1.320 1,100 -0.02(-1.49%)
Mar 18, 2024 1.340 1.340 1.340 1.340 100 +0.04(+3.08%)
Mar 15, 2024 1.300 1.300 1.300 1.300 100 -0.09(-6.47%)
Mar 14, 2024 1.390 1.390 1.390 1.390 590 +0.04(+2.96%)
Mar 11, 2024 1.350 0 +0.10(+8.00%)
Mar 08, 2024 1.210 1.250 1.210 1.250 5,800 +0.06(+5.04%)
Mar 07, 2024 1.250 1.250 1.150 1.190 7,300 -0.04(-3.25%)
Mar 06, 2024 1.130 1.230 1.130 1.230 13,300 +0.03(+2.50%)
Mar 05, 2024 1.110 1.200 1.110 1.200 4,900 +0.00(+0.00%)
Mar 04, 2024 1.050 1.260 1.050 1.200 5,800 -0.05(-4.00%)
Feb 29, 2024 1.250 0 -0.06(-4.58%)
Feb 28, 2024 1.370 1.370 1.280 1.310 7,100 -0.06(-4.38%)
Feb 26, 2024 1.370 50 -0.08(-5.52%)
Feb 23, 2024 1.450 1.450 1.450 1.450 500 +0.14(+10.69%)
Feb 22, 2024 1.310 1.310 1.310 1.310 3,907 +0.00(+0.00%)
Feb 21, 2024 1.330 1.330 1.310 1.310 5,000 +0.00(+0.00%)
Feb 20, 2024 1.340 1.340 1.310 1.310 23,200 -0.08(-5.76%)
Feb 16, 2024 1.390 0 +0.22(+18.80%)
Feb 14, 2024 1.170 0 -0.07(-5.65%)
Feb 12, 2024 1.240 0 +0.05(+4.20%)
Feb 09, 2024 1.200 1.200 1.190 1.190 7,300 +0.00(+0.00%)
Feb 08, 2024 1.190 1.190 1.190 1.190 100 +0.00(+0.00%)
Feb 07, 2024 1.190 1.190 1.190 1.190 200 -0.01(-0.83%)
Feb 06, 2024 1.200 1.200 1.200 1.200 400 +0.02(+1.69%)
Feb 05, 2024 1.220 1.220 1.090 1.180 1,050 -0.16(-11.94%)
Feb 02, 2024 1.220 1.340 1.220 1.340 1,000 +0.12(+9.84%)
Feb 01, 2024 1.220 1.220 1.220 1.220 3,110 -0.04(-3.17%)
Jan 29, 2024 1.260 0 +0.00(+0.00%)
Jan 26, 2024 1.200 1.350 1.200 1.260 32,300 +0.19(+17.76%)
Jan 24, 2024 1.070 0 +0.06(+5.94%)
Jan 19, 2024 1.010 0 +0.00(+0.00%)
Jan 18, 2024 1.060 1.060 1.010 1.010 13,800 -0.10(-9.01%)
Jan 16, 2024 1.110 0 -0.16(-12.60%)
Jan 15, 2024 1.150 1.270 1.150 1.270 7,745 +0.17(+15.45%)
Jan 12, 2024 1.100 1.100 1.100 1.100 1,200 -0.12(-9.84%)
Jan 04, 2024 1.220 0 -0.02(-1.61%)
Jan 02, 2024 1.240 0 +0.18(+16.98%)
Dec 29, 2023 1.060 0 -0.04(-3.64%)
Dec 28, 2023 1.100 1.120 1.090 1.100 17,370 -0.14(-11.29%)
Dec 27, 2023 1.000 1.240 1.000 1.240 4,100 +0.14(+12.73%)
Dec 22, 2023 1.100 0 -0.09(-7.56%)
Dec 21, 2023 1.190 1.190 1.190 1.190 500 +0.14(+13.33%)
Dec 20, 2023 1.050 1.050 1.050 1.050 200 +0.08(+8.25%)
Dec 12, 2023 0.9700 0 +0.01(+1.04%)
Dec 06, 2023 0.9600 0 -0.02(-2.04%)
Dec 01, 2023 0.9800 0 -0.02(-2.00%)
Nov 30, 2023 1.000 1.000 1.000 1.000 3,500 +0.02(+2.04%)
Nov 23, 2023 0.9800 0 -0.07(-6.67%)
Nov 20, 2023 1.050 0 +0.05(+5.00%)
Nov 16, 2023 1.000 0 -0.20(-16.67%)
Nov 08, 2023 1.200 0 -0.05(-4.00%)
Nov 03, 2023 1.250 0 +0.10(+8.70%)
Nov 02, 2023 1.150 1.150 1.150 1.150 1,500 +0.00(+0.00%)
Oct 31, 2023 1.150 0 +0.05(+4.55%)
Oct 30, 2023 1.100 1.100 1.100 1.100 1,400 +0.02(+1.85%)
Oct 25, 2023 1.080 0 -0.36(-25.00%)
Oct 19, 2023 1.440 0 -0.01(-0.69%)
Oct 06, 2023 1.450 0 +0.20(+16.00%)
Oct 04, 2023 1.250 0 -0.25(-16.67%)
Sep 26, 2023 1.500 0 +0.05(+3.45%)
Sep 21, 2023 1.450 0 +0.08(+5.84%)
Sep 18, 2023 1.370 0 -0.03(-2.14%)
Sep 15, 2023 1.390 1.400 1.390 1.400 700 +0.00(+0.00%)
Sep 14, 2023 1.400 1.400 1.390 1.400 2,400 +0.00(+0.00%)
Sep 13, 2023 1.410 1.410 1.400 1.400 2,902 -0.20(-12.50%)
Sep 11, 2023 1.600 0 +0.20(+14.29%)
Sep 08, 2023 1.450 1.450 1.400 1.400 600 -0.08(-5.41%)
Sep 07, 2023 1.480 1.480 1.480 1.480 2,200 -0.02(-1.33%)
Sep 06, 2023 1.500 1.500 1.500 1.500 1,000 +0.00(+0.00%)
Sep 01, 2023 1.500 0 -0.22(-12.79%)
Aug 24, 2023 1.720 0 +0.08(+4.88%)
Aug 23, 2023 1.640 1.640 1.640 1.640 1,900 +0.00(+0.00%)
Aug 22, 2023 1.640 1.640 1.640 1.640 1,300 -0.11(-6.29%)
Aug 17, 2023 1.750 0 +0.01(+0.57%)
Aug 14, 2023 1.740 0 -0.02(-1.14%)
Jul 27, 2023 1.760 0 -0.06(-3.30%)
Jul 25, 2023 1.820 0 +0.00(+0.00%)
Jul 20, 2023 1.820 0 +0.14(+8.33%)
Jul 19, 2023 1.680 1.680 1.680 1.680 300 +0.07(+4.35%)
Jul 18, 2023 1.610 1.610 1.610 1.610 800 +0.11(+7.33%)
Jul 17, 2023 1.500 1.500 1.500 1.500 6,900 -0.05(-3.23%)
Jul 14, 2023 1.500 1.550 1.500 1.550 1,700 +0.01(+0.65%)
Jul 13, 2023 1.500 1.540 1.500 1.540 8,800 +0.09(+6.21%)
Jul 11, 2023 1.450 0 -0.13(-8.23%)
Jul 10, 2023 1.680 1.700 1.570 1.580 7,800 -0.07(-4.24%)
Jul 07, 2023 1.730 1.730 1.650 1.650 4,100 -0.08(-4.62%)
Jul 06, 2023 1.660 1.730 1.660 1.730 5,200 -0.06(-3.35%)
Jul 04, 2023 1.790 0 +0.02(+1.13%)
Jun 30, 2023 1.770 0 -0.02(-1.12%)
Jun 29, 2023 1.780 1.790 1.780 1.790 1,700 +0.02(+1.13%)
Jun 28, 2023 1.850 1.850 1.770 1.770 600 +0.04(+2.31%)
Jun 27, 2023 1.730 1.730 1.730 1.730 300 +0.00(+0.00%)
Jun 23, 2023 1.730 0 +0.03(+1.76%)
Jun 21, 2023 1.700 0 -0.21(-10.99%)
Jun 16, 2023 1.910 0 -0.03(-1.55%)
Jun 14, 2023 1.940 0 -0.08(-3.96%)
May 05, 2023 2.020 0 +0.01(+0.50%)
May 03, 2023 2.010 0 +0.00(+0.00%)
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.