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

Covalon Tech Ltd (TSV: COV )

2.590 +0.090 (+3.60%)
Streaming Delayed Price Updated: 3:58 PM EDT, Aug 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 16, 2024 2.590 2.590 2.580 2.590 2,552 +0.09(+3.60%)
Aug 15, 2024 2.310 2.500 2.300 2.500 11,900 +0.00(+0.00%)
Aug 14, 2024 2.500 2.500 2.500 2.500 7,813 -0.05(-1.96%)
Aug 13, 2024 2.440 2.610 2.440 2.550 26,600 +0.11(+4.51%)
Aug 12, 2024 2.450 2.450 2.350 2.440 8,055 -0.06(-2.40%)
Aug 09, 2024 2.500 2.500 2.500 2.500 100 +0.00(+0.00%)
Aug 08, 2024 2.350 2.500 2.350 2.500 4,940 +0.20(+8.70%)
Aug 07, 2024 2.130 2.300 2.130 2.300 14,900 +0.20(+9.52%)
Aug 06, 2024 2.190 2.200 2.100 2.100 8,575 -0.11(-4.98%)
Aug 02, 2024 2.210 0 -0.09(-3.91%)
Aug 01, 2024 2.280 2.350 2.280 2.300 13,033 +0.05(+2.22%)
Jul 31, 2024 2.110 2.250 2.110 2.250 43,149 +0.14(+6.64%)
Jul 30, 2024 2.130 2.150 2.100 2.110 25,430 -0.06(-2.76%)
Jul 29, 2024 2.120 2.170 2.120 2.170 21,900 +0.06(+2.84%)
Jul 26, 2024 2.060 2.110 2.060 2.110 25,901 +0.03(+1.44%)
Jul 25, 2024 2.070 2.080 2.070 2.080 7,075 +0.01(+0.48%)
Jul 24, 2024 2.100 2.100 2.070 2.070 5,100 -0.03(-1.43%)
Jul 23, 2024 2.070 2.100 2.070 2.100 44,050 +0.02(+0.96%)
Jul 22, 2024 2.080 2.080 2.080 2.080 8,000 +0.01(+0.48%)
Jul 19, 2024 2.070 2.070 2.070 2.070 2,300 +0.02(+0.98%)
Jul 18, 2024 2.080 2.080 2.050 2.050 9,925 -0.05(-2.38%)
Jul 17, 2024 2.110 2.110 2.100 2.100 4,540 +0.00(+0.00%)
Jul 16, 2024 2.100 2.100 2.100 2.100 700 +0.02(+0.96%)
Jul 15, 2024 2.080 2.080 2.050 2.080 13,184 +0.00(+0.00%)
Jul 12, 2024 2.020 2.080 2.010 2.080 20,120 +0.03(+1.46%)
Jul 11, 2024 2.050 2.050 2.050 2.050 5,000 +0.02(+0.99%)
Jul 10, 2024 2.010 2.030 2.010 2.030 1,200 -0.03(-1.46%)
Jul 09, 2024 2.060 2.060 2.060 2.060 1,700 -0.02(-0.96%)
Jul 08, 2024 2.060 2.080 2.060 2.080 17,048 +0.01(+0.48%)
Jul 05, 2024 2.080 2.080 2.070 2.070 5,800 +0.00(+0.00%)
Jul 04, 2024 2.080 2.080 2.070 2.070 400 -0.03(-1.43%)
Jul 03, 2024 2.100 2.100 2.090 2.100 9,315 +0.00(+0.00%)
Jul 02, 2024 2.120 2.120 2.090 2.100 3,500 +0.00(+0.00%)
Jun 28, 2024 2.100 0 +0.00(+0.00%)
Jun 27, 2024 2.100 2.100 2.100 2.100 12,600 +0.00(+0.00%)
Jun 26, 2024 2.120 2.130 2.100 2.100 36,700 +0.03(+1.45%)
Jun 25, 2024 2.080 2.080 2.070 2.070 2,500 +0.00(+0.00%)
Jun 24, 2024 2.180 2.180 2.060 2.070 16,224 -0.10(-4.61%)
Jun 21, 2024 2.190 2.190 2.150 2.170 14,300 +0.00(+0.00%)
Jun 20, 2024 2.180 2.200 2.150 2.170 13,900 +0.01(+0.46%)
Jun 19, 2024 2.230 2.230 2.150 2.160 21,800 -0.07(-3.14%)
Jun 18, 2024 2.210 2.240 2.200 2.230 25,305 +0.01(+0.45%)
Jun 17, 2024 2.130 2.240 2.060 2.220 90,502 +0.23(+11.56%)
Jun 14, 2024 1.960 1.990 1.960 1.990 4,300 +0.01(+0.51%)
Jun 13, 2024 2.070 2.070 1.980 1.980 30,500 -0.10(-4.81%)
Jun 12, 2024 1.980 2.080 1.970 2.080 4,960 +0.10(+5.05%)
Jun 11, 2024 2.000 2.000 1.980 1.980 5,950 -0.02(-1.00%)
Jun 10, 2024 2.010 2.020 2.000 2.000 12,600 +0.04(+2.04%)
Jun 07, 2024 2.010 2.010 1.950 1.960 7,300 -0.09(-4.39%)
Jun 06, 2024 1.920 2.050 1.910 2.050 600 -0.05(-2.38%)
Jun 05, 2024 2.100 2.170 2.060 2.100 11,505 +0.01(+0.48%)
Jun 04, 2024 2.280 2.280 1.700 2.090 14,800 -0.18(-7.93%)
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.