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, 2017 2.310 2.350 2.150 2.300 8,410 -0.19(-7.63%)
Jan 30, 2017 2.540 2.650 2.280 2.490 114,285 -0.01(-0.40%)
Jan 27, 2017 2.190 2.510 2.170 2.500 24,750 +0.30(+13.64%)
Jan 26, 2017 2.110 2.200 2.110 2.200 10,058 +0.15(+7.32%)
Jan 25, 2017 1.940 2.150 1.930 2.050 24,880 +0.05(+2.50%)
Jan 24, 2017 1.980 2.000 1.980 2.000 1,500 +0.00(+0.00%)
Jan 23, 2017 1.870 2.000 1.870 2.000 1,460 +0.00(+0.00%)
Jan 20, 2017 2.050 2.050 2.000 2.000 1,100 -0.05(-2.44%)
Jan 19, 2017 2.040 2.060 2.040 2.050 2,600 +0.01(+0.49%)
Jan 18, 2017 2.100 2.100 1.950 2.040 10,000 +0.00(+0.00%)
Jan 17, 2017 2.200 2.200 1.980 2.040 12,450 -0.16(-7.27%)
Jan 16, 2017 2.200 2.200 2.200 2.200 700 +0.00(+0.00%)
Jan 13, 2017 2.120 2.200 2.120 2.200 3,050 -0.01(-0.45%)
Jan 12, 2017 2.150 2.210 2.150 2.210 4,600 -0.05(-2.21%)
Jan 11, 2017 2.300 2.300 2.170 2.260 2,000 -0.04(-1.74%)
Jan 10, 2017 2.200 2.300 2.190 2.300 4,300 +0.14(+6.48%)
Jan 09, 2017 2.180 2.190 2.120 2.160 11,460 -0.02(-0.92%)
Jan 06, 2017 2.400 2.400 2.110 2.180 9,526 -0.12(-5.22%)
Jan 05, 2017 1.950 2.300 1.930 2.300 38,670 +0.40(+21.05%)
Jan 04, 2017 1.920 2.050 1.900 1.900 14,600 -0.02(-1.04%)
Jan 03, 2017 1.800 1.950 1.800 1.920 25,200 +0.19(+10.98%)
Dec 30, 2016 1.730 1.730 1.730 0 -0.01(-0.57%)
Dec 29, 2016 1.740 1.740 1.740 1.740 1,900 +0.02(+1.16%)
Dec 28, 2016 1.730 1.730 1.720 1.720 700 -0.05(-2.82%)
Dec 22, 2016 1.770 1.770 1.770 0 +0.11(+6.63%)
Dec 21, 2016 1.740 1.740 1.660 1.660 1,200 +0.01(+0.61%)
Dec 20, 2016 1.650 1.650 1.600 1.650 6,900 -0.02(-1.20%)
Dec 19, 2016 1.600 1.670 1.600 1.670 20,900 +0.06(+3.73%)
Dec 16, 2016 1.700 1.700 1.610 1.610 4,008 -0.09(-5.29%)
Dec 15, 2016 1.660 1.700 1.660 1.700 3,700 -0.10(-5.56%)
Dec 13, 2016 1.800 1.800 1.800 0 +0.13(+7.78%)
Dec 12, 2016 1.610 1.670 1.610 1.670 10,600 +0.04(+2.45%)
Dec 09, 2016 1.610 1.630 1.610 1.630 925 +0.02(+1.24%)
Dec 08, 2016 1.610 1.610 1.610 1.610 4,555 +0.00(+0.00%)
Dec 07, 2016 1.610 1.610 1.610 1.610 1,280 -0.02(-1.23%)
Dec 06, 2016 1.620 1.680 1.610 1.630 6,898 -0.07(-4.12%)
Dec 05, 2016 1.690 1.700 1.610 1.700 3,850 +0.10(+6.25%)
Dec 02, 2016 1.560 1.620 1.560 1.600 10,200 -0.01(-0.62%)
Dec 01, 2016 1.610 1.610 1.610 1.610 402 -0.13(-7.47%)
Nov 29, 2016 1.740 1.740 1.740 0 -0.01(-0.57%)
Nov 25, 2016 1.750 1.750 1.750 0 +0.10(+6.06%)
Nov 24, 2016 1.650 1.650 1.650 1.650 600 +0.03(+1.85%)
Nov 23, 2016 1.600 1.620 1.600 1.620 2,040 -0.08(-4.71%)
Nov 22, 2016 1.700 1.700 1.700 1.700 500 +0.00(+0.00%)
Nov 18, 2016 1.700 1.700 1.700 0 +0.19(+12.58%)
Nov 17, 2016 1.510 1.510 1.510 1.510 200 +0.00(+0.00%)
Nov 16, 2016 1.510 1.510 1.510 1.510 500 -0.11(-6.79%)
Nov 15, 2016 1.690 1.690 1.620 1.620 200 +0.12(+8.00%)
Nov 14, 2016 1.630 1.650 1.500 1.500 7,900 -0.05(-3.23%)
Nov 11, 2016 1.610 1.610 1.550 1.550 2,160 -0.16(-9.36%)
Nov 10, 2016 1.580 1.750 1.550 1.710 4,240 +0.20(+13.25%)
Nov 09, 2016 1.520 1.580 1.500 1.510 1,500 -0.24(-13.71%)
Nov 08, 2016 1.790 1.790 1.750 1.750 300 +0.15(+9.37%)
Nov 07, 2016 1.600 1.600 1.600 1.600 2,455 -0.20(-11.11%)
Nov 04, 2016 1.680 1.800 1.450 1.800 9,150 +0.01(+0.56%)
Nov 03, 2016 1.730 1.790 1.700 1.790 9,600 +0.00(+0.00%)
Nov 02, 2016 1.800 1.800 1.790 1.790 12,100 -0.08(-4.28%)
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.