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 28, 2017 2.210 2.210 2.210 0 -0.04(-1.78%)
Apr 27, 2017 2.040 2.250 2.040 2.250 4,980 +0.21(+10.29%)
Apr 26, 2017 2.040 2.040 2.040 2.040 300 +0.00(+0.00%)
Apr 25, 2017 2.040 2.040 2.040 2.040 255 +0.00(+0.00%)
Apr 24, 2017 2.040 2.040 2.040 2.040 100 -0.06(-2.86%)
Apr 21, 2017 2.040 2.100 2.040 2.100 1,950 +0.06(+2.94%)
Apr 20, 2017 2.010 2.040 1.970 2.040 3,700 -0.06(-2.86%)
Apr 19, 2017 2.100 2.100 2.100 2.100 1,600 +0.01(+0.48%)
Apr 18, 2017 2.140 2.140 1.990 2.090 3,400 -0.04(-1.88%)
Apr 12, 2017 2.130 2.130 2.130 0 +0.03(+1.43%)
Apr 11, 2017 2.100 2.100 2.090 2.100 5,634 +0.09(+4.48%)
Apr 10, 2017 1.900 2.010 1.860 2.010 9,725 +0.01(+0.50%)
Apr 07, 2017 2.000 2.000 2.000 2.000 4,300 +0.10(+5.26%)
Apr 05, 2017 1.900 1.900 1.900 0 -0.04(-2.06%)
Apr 04, 2017 1.860 1.940 1.860 1.940 1,426 +0.09(+4.86%)
Apr 03, 2017 1.850 1.850 1.850 1.850 200 -0.15(-7.50%)
Mar 31, 2017 1.970 2.000 1.620 2.000 15,800 -0.01(-0.50%)
Mar 30, 2017 2.010 2.010 2.010 2.010 400 +0.01(+0.50%)
Mar 29, 2017 1.990 2.000 1.990 2.000 19,700 -0.01(-0.50%)
Mar 28, 2017 2.010 2.010 1.990 2.010 6,100 -0.04(-1.95%)
Mar 27, 2017 2.050 2.050 2.050 2.050 1,000 +0.04(+1.99%)
Mar 23, 2017 2.010 2.010 2.010 0 -0.10(-4.74%)
Mar 21, 2017 2.110 2.110 2.110 0 -0.01(-0.47%)
Mar 20, 2017 2.120 2.120 2.110 2.120 13,400 -0.04(-1.85%)
Mar 17, 2017 2.200 2.200 2.120 2.160 17,295 -0.13(-5.68%)
Mar 16, 2017 2.290 2.290 2.290 2.290 100 +0.12(+5.53%)
Mar 15, 2017 2.340 2.340 2.170 2.170 5,081 -0.17(-7.26%)
Mar 14, 2017 2.370 2.370 2.280 2.340 1,300 -0.03(-1.27%)
Mar 10, 2017 2.370 2.370 2.370 0 -0.02(-0.84%)
Mar 09, 2017 2.290 2.390 2.290 2.390 2,300 +0.05(+2.14%)
Mar 08, 2017 2.280 2.400 2.270 2.340 7,400 +0.07(+3.08%)
Mar 07, 2017 2.300 2.420 2.270 2.270 16,200 -0.08(-3.40%)
Mar 06, 2017 2.440 2.440 2.330 2.350 8,850 -0.10(-4.08%)
Mar 03, 2017 2.400 2.450 2.390 2.450 1,860 +0.05(+2.08%)
Mar 01, 2017 2.400 2.400 2.400 0 +0.06(+2.56%)
Feb 28, 2017 2.350 2.380 2.300 2.340 17,790 -0.10(-4.10%)
Feb 27, 2017 2.450 2.450 2.420 2.440 13,100 -0.01(-0.41%)
Feb 24, 2017 2.500 2.500 2.410 2.450 16,853 +0.04(+1.66%)
Feb 23, 2017 2.360 2.410 2.360 2.410 1,100 -0.02(-0.82%)
Feb 22, 2017 2.460 2.460 2.320 2.430 1,800 +0.11(+4.74%)
Feb 21, 2017 2.420 2.460 2.300 2.320 12,376 -0.14(-5.69%)
Feb 17, 2017 2.460 2.460 2.460 0 -0.04(-1.60%)
Feb 16, 2017 2.500 2.600 2.460 2.500 28,100 +0.03(+1.21%)
Feb 15, 2017 2.470 2.520 2.470 2.470 16,050 -0.08(-3.14%)
Feb 14, 2017 2.450 2.550 2.450 2.550 11,650 +0.06(+2.41%)
Feb 13, 2017 2.460 2.600 2.460 2.490 4,508 +0.04(+1.63%)
Feb 10, 2017 2.440 2.450 2.410 2.450 19,900 +0.00(+0.00%)
Feb 09, 2017 2.350 2.460 2.340 2.450 22,350 +0.16(+6.99%)
Feb 08, 2017 2.100 2.320 2.100 2.290 9,800 +0.09(+4.09%)
Feb 07, 2017 2.200 2.220 2.100 2.200 12,300 -0.08(-3.51%)
Feb 03, 2017 2.280 2.280 2.280 0 +0.03(+1.33%)
Feb 02, 2017 2.280 2.280 2.220 2.250 8,650 +0.13(+6.13%)
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.