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: 3:01 PM EDT, May 16, 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 (%)
Jan 31, 2020 1.990 1.990 1.860 1.860 10,599 -0.13(-6.53%)
Jan 30, 2020 1.990 1.990 1.990 1.990 1,900 +0.11(+5.85%)
Jan 29, 2020 1.920 1.920 1.650 1.880 92,804 -0.08(-4.08%)
Jan 28, 2020 1.940 1.960 1.930 1.960 1,999 +0.03(+1.55%)
Jan 27, 2020 1.940 1.940 1.930 1.930 25,265 -0.02(-1.03%)
Jan 24, 2020 1.940 1.950 1.940 1.950 5,000 +0.01(+0.52%)
Jan 23, 2020 1.940 1.940 1.940 1.940 2,610 -0.02(-1.02%)
Jan 22, 2020 1.950 1.960 1.940 1.960 4,500 +0.01(+0.51%)
Jan 21, 2020 1.970 1.970 1.950 1.950 40,050 -0.01(-0.51%)
Jan 20, 2020 2.030 2.030 1.960 1.960 15,050 -0.04(-2.00%)
Jan 17, 2020 2.010 2.010 1.990 2.000 28,300 -0.09(-4.31%)
Jan 16, 2020 2.000 2.100 1.990 2.090 17,060 +0.08(+3.98%)
Jan 15, 2020 2.000 2.010 2.000 2.010 2,800 +0.02(+1.01%)
Jan 14, 2020 1.990 2.000 1.990 1.990 8,000 +0.00(+0.00%)
Jan 13, 2020 2.000 2.000 1.990 1.990 7,240 -0.02(-1.00%)
Jan 10, 2020 2.010 2.010 1.990 2.010 6,500 -0.02(-0.99%)
Jan 09, 2020 2.020 2.030 1.990 2.030 2,710 +0.04(+2.01%)
Jan 08, 2020 1.960 1.990 1.960 1.990 2,925 +0.04(+2.05%)
Jan 07, 2020 1.940 1.950 1.940 1.950 8,920 +0.01(+0.52%)
Jan 06, 2020 1.930 1.940 1.900 1.940 2,929 -0.05(-2.51%)
Jan 03, 2020 1.990 1.990 1.990 1.990 100 +0.00(+0.00%)
Jan 02, 2020 2.010 2.010 1.900 1.990 28,918 +0.00(+0.00%)
Dec 31, 2019 1.990 1.990 1.990 0 -0.01(-0.50%)
Dec 30, 2019 2.000 2.000 2.000 2.000 200 -0.04(-1.96%)
Dec 27, 2019 1.910 2.040 1.910 2.040 9,512 +0.04(+2.00%)
Dec 24, 2019 2.000 2.000 2.000 0 -0.01(-0.50%)
Dec 23, 2019 1.890 2.010 1.880 2.010 21,300 +0.12(+6.35%)
Dec 20, 2019 1.960 1.960 1.750 1.890 12,238 -0.06(-3.08%)
Dec 19, 2019 1.930 2.010 1.930 1.950 4,750 +0.07(+3.72%)
Dec 18, 2019 1.980 1.980 1.880 1.880 2,200 -0.12(-6.00%)
Dec 16, 2019 2.000 2.000 2.000 0 -0.10(-4.76%)
Dec 13, 2019 1.790 2.100 1.790 2.100 14,700 +0.31(+17.32%)
Dec 12, 2019 1.750 1.820 1.750 1.790 5,915 +0.10(+5.92%)
Dec 10, 2019 1.690 1.690 1.690 0 +0.02(+1.20%)
Dec 09, 2019 1.620 1.720 1.600 1.670 55,805 -0.05(-2.91%)
Dec 06, 2019 1.670 1.750 1.670 1.720 4,170 -0.07(-3.91%)
Dec 05, 2019 1.620 1.820 1.490 1.790 56,133 -0.01(-0.56%)
Dec 04, 2019 1.800 1.850 1.800 1.800 1,650 +0.00(+0.00%)
Dec 03, 2019 1.950 1.950 1.610 1.800 14,915 -0.16(-8.16%)
Dec 02, 2019 1.970 1.970 1.960 1.960 200 +0.01(+0.51%)
Nov 29, 2019 1.880 2.000 1.880 1.950 3,600 +0.08(+4.28%)
Nov 28, 2019 1.850 1.880 1.850 1.870 2,471 +0.02(+1.08%)
Nov 27, 2019 1.710 1.850 1.710 1.850 19,275 +0.15(+8.82%)
Nov 26, 2019 1.660 1.710 1.610 1.700 28,484 +0.00(+0.00%)
Nov 25, 2019 1.700 1.750 1.660 1.700 11,133 -0.05(-2.86%)
Nov 22, 2019 1.750 1.750 1.710 1.750 9,400 +0.00(+0.00%)
Nov 21, 2019 1.710 1.800 1.710 1.750 6,900 -0.05(-2.78%)
Nov 20, 2019 1.880 1.880 1.710 1.800 2,150 -0.04(-2.17%)
Nov 19, 2019 1.760 1.880 1.750 1.840 20,153 +0.04(+2.22%)
Nov 18, 2019 1.810 1.830 1.800 1.800 1,910 -0.02(-1.10%)
Nov 15, 2019 1.820 1.830 1.820 1.820 4,100 +0.02(+1.11%)
Nov 14, 2019 1.900 1.900 1.760 1.800 7,755 -0.10(-5.26%)
Nov 13, 2019 1.870 1.910 1.870 1.900 1,720 -0.03(-1.55%)
Nov 12, 2019 1.870 1.990 1.870 1.930 7,400 -0.03(-1.53%)
Nov 11, 2019 1.960 1.960 1.960 1.960 2,000 -0.04(-2.00%)
Nov 08, 2019 1.950 2.000 1.920 2.000 4,900 +0.03(+1.52%)
Nov 07, 2019 1.950 1.970 1.900 1.970 6,300 +0.00(+0.00%)
Nov 06, 2019 1.970 1.970 1.970 1.970 900 +0.03(+1.55%)
Nov 05, 2019 1.970 1.990 1.940 1.940 10,385 -0.03(-1.52%)
Nov 04, 2019 1.960 1.990 1.960 1.970 3,350 -0.02(-1.01%)
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.