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, 2014 1.150 1.150 1.150 1.150 5,900 -0.02(-1.71%)
Apr 29, 2014 1.160 1.170 1.160 1.170 450 +0.01(+0.86%)
Apr 28, 2014 1.130 1.160 1.130 1.160 3,164 +0.01(+0.87%)
Apr 25, 2014 1.160 1.160 1.150 1.150 2,500 -0.04(-3.36%)
Apr 24, 2014 1.180 1.190 1.150 1.190 4,086 +0.04(+3.48%)
Apr 23, 2014 1.150 1.150 1.150 1.150 1,150 -0.01(-0.86%)
Apr 21, 2014 1.160 1.160 1.160 50 +0.04(+3.57%)
Apr 17, 2014 1.120 1.120 1.120 0 +0.01(+0.90%)
Apr 16, 2014 1.170 1.170 1.110 1.110 2,480 -0.09(-7.50%)
Apr 15, 2014 1.200 1.200 1.200 1.200 5,400 +0.03(+2.56%)
Apr 14, 2014 1.170 1.170 1.170 1.170 3,200 +0.00(+0.00%)
Apr 10, 2014 1.170 1.170 1.170 1.170 0 -0.02(-1.68%)
Apr 09, 2014 1.190 1.190 1.150 1.190 1,100 -0.01(-0.83%)
Apr 07, 2014 1.200 1.200 1.200 1 +0.05(+4.35%)
Apr 04, 2014 1.200 1.200 1.150 1.150 64,650 -0.10(-8.00%)
Apr 03, 2014 1.300 1.300 1.250 1.250 2,555 -0.04(-3.10%)
Apr 02, 2014 1.300 1.300 1.140 1.290 8,650 -0.06(-4.44%)
Mar 28, 2014 1.350 1.350 1.350 0 +0.00(+0.00%)
Mar 27, 2014 1.250 1.350 1.250 1.350 4,320 +0.00(+0.00%)
Mar 26, 2014 1.350 1.350 1.350 1.350 825 +0.05(+3.85%)
Mar 25, 2014 1.300 1.300 1.300 1.300 500 -0.03(-2.26%)
Mar 20, 2014 1.330 1.330 1.330 0 +0.02(+1.53%)
Mar 17, 2014 1.310 1.310 1.310 1.310 0 -0.02(-1.50%)
Mar 13, 2014 1.330 1.330 1.330 0 -0.12(-8.28%)
Mar 10, 2014 1.450 1.450 1.450 0 +0.00(+0.00%)
Mar 07, 2014 1.450 1.590 1.450 1.450 8,300 +0.07(+5.07%)
Mar 06, 2014 1.380 1.380 1.380 1.380 1,000 -0.09(-6.12%)
Mar 05, 2014 1.470 1.470 1.470 1.470 500 -0.03(-2.00%)
Mar 04, 2014 1.550 1.550 1.480 1.500 14,990 -0.15(-9.09%)
Mar 03, 2014 1.650 1.700 1.640 1.650 16,080 +0.00(+0.00%)
Feb 28, 2014 1.650 1.650 1.650 1.650 600 +0.04(+2.48%)
Feb 27, 2014 1.610 1.610 1.610 1.610 160 +0.16(+11.03%)
Feb 26, 2014 1.500 1.520 1.450 1.450 2,402 -0.05(-3.33%)
Feb 25, 2014 1.450 1.500 1.450 1.500 4,171 +0.05(+3.45%)
Feb 24, 2014 1.470 1.470 1.450 1.450 1,650 -0.05(-3.33%)
Feb 21, 2014 1.480 1.500 1.450 1.500 22,140 +0.02(+1.35%)
Feb 20, 2014 1.380 1.480 1.380 1.480 7,200 +0.02(+1.37%)
Feb 19, 2014 1.460 1.460 1.460 1.460 3,500 +0.00(+0.00%)
Feb 18, 2014 1.450 1.460 1.420 1.460 8,136 +0.10(+7.35%)
Feb 14, 2014 1.360 1.360 1.360 0 +0.00(+0.00%)
Feb 13, 2014 1.400 1.400 1.300 1.360 12,686 -0.06(-4.23%)
Feb 11, 2014 1.420 1.420 1.420 1.420 0 -0.07(-4.70%)
Feb 10, 2014 1.500 1.500 1.400 1.490 9,430 -0.01(-0.67%)
Feb 07, 2014 1.500 1.500 1.500 1.500 650 +0.00(+0.00%)
Feb 05, 2014 1.500 1.500 1.500 0 -0.02(-1.32%)
Feb 04, 2014 1.630 1.630 1.520 1.520 10,000 -0.07(-4.40%)
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.