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 (%)
Aug 31, 2020 1.250 1.250 1.150 1.190 9,000 -0.01(-0.83%)
Aug 28, 2020 1.160 1.290 1.160 1.200 3,604 +0.12(+11.11%)
Aug 27, 2020 1.290 1.290 1.080 1.080 2,900 -0.23(-17.56%)
Aug 26, 2020 1.180 1.310 1.180 1.310 800 +0.14(+11.97%)
Aug 25, 2020 1.140 1.170 1.050 1.170 3,336 +0.03(+2.63%)
Aug 24, 2020 1.050 1.140 1.050 1.140 19,905 +0.20(+21.28%)
Aug 21, 2020 0.9400 0.9400 0.9400 0.9400 550 +0.01(+1.08%)
Aug 20, 2020 0.9500 0.9500 0.9300 0.9300 1,600 +0.00(+0.00%)
Aug 19, 2020 0.9300 0.9300 0.9300 0.9300 1,040 +0.03(+3.33%)
Aug 18, 2020 0.9500 0.9500 0.9000 0.9000 1,100 -0.05(-5.26%)
Aug 17, 2020 0.9500 0.9500 0.9500 0.9500 500 +0.00(+0.00%)
Aug 14, 2020 0.9600 0.9600 0.9500 0.9500 3,000 -0.02(-2.06%)
Aug 13, 2020 0.9700 0.9700 0.9600 0.9700 8,970 +0.04(+4.30%)
Aug 11, 2020 0.9300 0.9300 0.9300 0 +0.06(+6.90%)
Aug 10, 2020 0.8700 0.8700 0.8700 55 +0.00(+0.00%)
Aug 07, 2020 0.9500 0.9500 0.8700 0.8700 5,600 -0.08(-8.42%)
Aug 06, 2020 0.9500 0.9500 0.9500 0.9500 3,200 -0.01(-1.04%)
Aug 05, 2020 1.040 1.040 0.9500 0.9600 13,800 -0.05(-4.95%)
Aug 04, 2020 1.010 1.100 0.9800 1.010 14,349 -0.06(-5.61%)
Jul 31, 2020 1.070 1.070 1.070 0 -0.09(-7.76%)
Jul 30, 2020 1.190 1.190 1.150 1.160 3,520 +0.01(+0.87%)
Jul 29, 2020 1.150 1.150 1.150 1.150 170 +0.00(+0.00%)
Jul 28, 2020 1.150 1.150 1.150 1.150 600 -0.02(-1.71%)
Jul 27, 2020 1.170 1.170 1.170 1.170 175 +0.00(+0.00%)
Jul 24, 2020 1.160 1.170 1.160 1.170 2,000 +0.02(+1.74%)
Jul 23, 2020 1.250 1.250 1.150 1.150 4,158 -0.12(-9.45%)
Jul 22, 2020 1.240 1.360 1.240 1.270 13,349 +0.09(+7.63%)
Jul 21, 2020 1.150 1.180 1.150 1.180 300 +0.03(+2.61%)
Jul 20, 2020 1.160 1.160 1.150 1.150 2,500 -0.01(-0.86%)
Jul 17, 2020 1.160 1.170 1.160 1.160 7,900 +0.00(+0.00%)
Jul 16, 2020 1.160 1.160 1.160 1.160 1,000 +0.00(+0.00%)
Jul 15, 2020 1.270 1.270 0.7000 1.160 109,436 -0.21(-15.33%)
Jul 14, 2020 1.350 1.370 1.350 1.370 2,489 -0.07(-4.86%)
Jul 13, 2020 1.350 1.440 1.350 1.440 4,110 +0.04(+2.86%)
Jul 10, 2020 1.360 1.400 1.350 1.400 6,100 +0.00(+0.00%)
Jul 09, 2020 1.500 1.500 1.350 1.400 2,800 -0.05(-3.45%)
Jul 08, 2020 1.480 1.500 1.450 1.450 3,150 +0.06(+4.32%)
Jul 07, 2020 1.370 1.390 1.370 1.390 2,400 +0.04(+2.96%)
Jul 06, 2020 1.380 1.380 1.350 1.350 7,400 -0.10(-6.90%)
Jul 02, 2020 1.450 1.450 1.450 0 +0.00(+0.00%)
Jun 30, 2020 1.450 1.450 1.450 0 +0.06(+4.32%)
Jun 29, 2020 1.390 1.390 1.390 1.390 1,300 +0.01(+0.72%)
Jun 26, 2020 1.380 1.380 1.380 1.380 100 -0.13(-8.61%)
Jun 25, 2020 1.330 1.510 1.330 1.510 2,850 +0.15(+11.03%)
Jun 24, 2020 1.340 1.360 1.340 1.360 1,000 -0.04(-2.86%)
Jun 23, 2020 1.400 1.400 1.350 1.400 4,750 +0.00(+0.00%)
Jun 22, 2020 1.400 1.420 1.400 1.400 11,050 +0.00(+0.00%)
Jun 19, 2020 1.510 1.570 1.350 1.400 57,057 -0.17(-10.83%)
Jun 18, 2020 1.510 1.570 1.510 1.570 3,650 +0.06(+3.97%)
Jun 17, 2020 1.550 1.580 1.510 1.510 12,633 -0.12(-7.36%)
Jun 16, 2020 1.600 1.630 1.510 1.630 3,500 +0.03(+1.87%)
Jun 15, 2020 1.600 1.600 1.600 1.600 500 -0.03(-1.84%)
Jun 12, 2020 1.610 1.630 1.600 1.630 2,800 +0.10(+6.54%)
Jun 11, 2020 1.550 1.550 1.530 1.530 2,900 -0.07(-4.38%)
Jun 10, 2020 1.700 1.700 1.590 1.600 38,704 -0.05(-3.03%)
Jun 09, 2020 1.650 1.680 1.650 1.650 4,254 -0.05(-2.94%)
Jun 08, 2020 1.680 1.700 1.620 1.700 7,652 -0.11(-6.08%)
Jun 05, 2020 1.850 1.860 1.780 1.810 3,470 +0.03(+1.69%)
Jun 04, 2020 1.920 1.920 1.780 1.780 3,100 -0.04(-2.20%)
Jun 03, 2020 1.720 1.910 1.680 1.820 40,750 +0.25(+15.92%)
Jun 02, 2020 1.510 1.570 1.510 1.570 2,150 +0.06(+3.97%)
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.