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 (%)
Apr 30, 2018 3.890 3.890 3.870 3.870 711 -0.05(-1.28%)
Apr 27, 2018 3.890 3.920 3.650 3.920 2,810 +0.03(+0.77%)
Apr 26, 2018 3.750 3.890 3.600 3.890 13,220 +0.19(+5.14%)
Apr 25, 2018 3.900 3.900 3.670 3.700 5,420 -0.23(-5.85%)
Apr 24, 2018 3.750 3.940 3.750 3.930 5,750 +0.18(+4.80%)
Apr 23, 2018 3.930 3.950 3.640 3.750 15,258 -0.12(-3.10%)
Apr 20, 2018 3.770 4.100 3.640 3.870 21,542 +0.01(+0.26%)
Apr 19, 2018 3.670 3.860 3.670 3.860 5,330 +0.24(+6.63%)
Apr 18, 2018 3.800 3.840 3.220 3.620 70,951 -0.27(-6.94%)
Apr 17, 2018 3.950 3.950 3.810 3.890 15,500 -0.16(-3.95%)
Apr 16, 2018 4.000 4.050 3.860 4.050 8,304 -0.08(-1.94%)
Apr 13, 2018 4.100 4.140 4.100 4.130 1,900 +0.03(+0.73%)
Apr 12, 2018 3.940 4.100 3.940 4.100 2,310 +0.02(+0.49%)
Apr 11, 2018 4.190 4.190 4.000 4.080 8,950 +0.24(+6.25%)
Apr 10, 2018 3.910 3.910 3.800 3.840 13,420 -0.16(-4.00%)
Apr 09, 2018 4.200 4.200 4.000 4.000 5,600 -0.24(-5.66%)
Apr 06, 2018 4.010 4.300 4.010 4.240 8,405 +0.24(+6.00%)
Apr 05, 2018 4.200 4.200 4.000 4.000 9,459 -0.25(-5.88%)
Apr 04, 2018 4.490 4.500 4.000 4.250 9,300 +0.15(+3.66%)
Apr 03, 2018 3.840 4.100 3.840 4.100 4,478 +0.21(+5.40%)
Apr 02, 2018 3.950 4.100 3.890 3.890 5,485 +0.00(+0.00%)
Mar 29, 2018 3.890 3.890 3.890 0 -0.25(-6.04%)
Mar 28, 2018 4.210 4.250 4.000 4.140 6,590 -0.07(-1.66%)
Mar 27, 2018 4.220 4.220 3.910 4.210 130,469 -0.05(-1.17%)
Mar 26, 2018 4.450 4.510 4.230 4.260 51,561 -0.29(-6.37%)
Mar 23, 2018 4.580 4.600 4.490 4.550 8,810 +0.03(+0.66%)
Mar 22, 2018 4.660 4.690 4.510 4.520 4,200 -0.04(-0.88%)
Mar 21, 2018 4.700 4.750 4.560 4.560 37,575 -0.04(-0.87%)
Mar 20, 2018 4.220 4.600 4.100 4.600 47,064 +0.33(+7.73%)
Mar 19, 2018 4.410 4.410 4.150 4.270 30,045 -0.14(-3.17%)
Mar 16, 2018 4.510 4.550 4.260 4.410 54,177 -0.19(-4.13%)
Mar 15, 2018 4.620 4.620 4.580 4.600 16,376 -0.02(-0.43%)
Mar 14, 2018 4.700 4.700 4.620 4.620 22,917 -0.08(-1.70%)
Mar 13, 2018 4.800 4.800 4.600 4.700 19,992 +0.02(+0.43%)
Mar 12, 2018 4.610 4.680 4.590 4.680 113,048 +0.06(+1.30%)
Mar 09, 2018 4.600 4.640 4.550 4.620 55,234 +0.01(+0.22%)
Mar 08, 2018 4.770 4.900 4.350 4.610 52,105 -0.25(-5.14%)
Mar 07, 2018 5.150 5.150 4.860 4.860 33,161 -0.25(-4.89%)
Mar 06, 2018 5.350 5.360 5.050 5.110 32,131 -0.34(-6.24%)
Mar 05, 2018 5.600 5.600 5.310 5.450 22,888 -0.20(-3.54%)
Mar 02, 2018 5.740 5.740 5.600 5.650 5,520 -0.10(-1.74%)
Mar 01, 2018 5.610 5.790 5.560 5.750 16,075 -0.04(-0.69%)
Feb 28, 2018 5.680 5.790 5.680 5.790 11,480 +0.17(+3.02%)
Feb 27, 2018 5.600 5.630 5.500 5.620 15,213 +0.07(+1.26%)
Feb 26, 2018 5.600 5.700 5.550 5.550 14,734 -0.08(-1.42%)
Feb 23, 2018 5.810 5.850 5.500 5.630 34,862 -0.23(-3.92%)
Feb 22, 2018 6.010 6.010 5.710 5.860 17,934 +0.01(+0.17%)
Feb 21, 2018 5.790 6.000 5.780 5.850 16,357 +0.10(+1.74%)
Feb 20, 2018 6.420 6.420 5.750 5.750 76,324 -0.54(-8.59%)
Feb 16, 2018 6.290 6.290 6.290 0 +0.52(+9.01%)
Feb 15, 2018 5.640 5.840 5.640 5.770 27,880 +0.07(+1.23%)
Feb 14, 2018 5.440 5.730 5.350 5.700 55,670 +0.30(+5.56%)
Feb 13, 2018 6.150 6.150 4.660 5.400 224,778 -0.41(-7.06%)
Feb 12, 2018 7.370 7.370 5.500 5.810 184,964 -1.39(-19.31%)
Feb 09, 2018 7.750 7.860 6.860 7.200 115,570 -0.44(-5.76%)
Feb 08, 2018 7.500 8.000 7.010 7.640 100,438 +0.18(+2.41%)
Feb 07, 2018 7.190 7.500 7.000 7.460 91,770 +0.68(+10.03%)
Feb 06, 2018 6.490 7.200 6.420 6.780 58,746 +0.28(+4.31%)
Feb 05, 2018 6.050 6.500 6.050 6.500 61,095 +0.46(+7.62%)
Feb 02, 2018 5.600 6.190 5.600 6.040 48,164 +0.49(+8.83%)
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.