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 +0.030 (+2.83%)
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 29, 2021 1.580 1.580 1.580 0 +0.03(+1.94%)
Apr 28, 2021 1.530 1.550 1.530 1.550 3,300 +0.10(+6.90%)
Apr 22, 2021 1.450 1.450 1.450 0 -0.05(-3.33%)
Apr 21, 2021 1.510 1.510 1.500 1.500 11,300 -0.05(-3.23%)
Apr 20, 2021 1.500 1.550 1.500 1.550 984 +0.05(+3.33%)
Apr 19, 2021 1.500 1.500 1.500 1.500 100 +0.07(+4.90%)
Apr 16, 2021 1.320 1.430 1.320 1.430 4,911 +0.07(+5.15%)
Apr 15, 2021 1.380 1.380 1.360 1.360 3,500 -0.07(-4.90%)
Apr 14, 2021 1.370 1.430 1.370 1.430 11,725 +0.00(+0.00%)
Apr 13, 2021 1.440 1.440 1.410 1.430 8,000 +0.02(+1.42%)
Apr 09, 2021 1.410 1.410 1.410 0 +0.01(+0.71%)
Apr 08, 2021 1.410 1.410 1.400 1.400 700 -0.14(-9.09%)
Apr 06, 2021 1.540 1.540 1.540 0 +0.05(+3.36%)
Apr 05, 2021 1.490 1.490 1.490 1.490 5,037 +0.09(+6.43%)
Mar 31, 2021 1.400 1.400 1.400 0 -0.04(-2.78%)
Mar 30, 2021 1.440 1.440 1.440 1.440 103 +0.07(+5.11%)
Mar 29, 2021 1.370 1.370 1.370 1.370 100 -0.01(-0.72%)
Mar 25, 2021 1.380 1.380 1.380 0 -0.05(-3.50%)
Mar 23, 2021 1.430 1.430 1.430 0 +0.02(+1.42%)
Mar 22, 2021 1.410 1.410 1.410 1.410 200 +0.01(+0.71%)
Mar 18, 2021 1.400 1.400 1.400 0 +0.05(+3.70%)
Mar 17, 2021 1.350 1.350 1.350 1.350 200 -0.08(-5.59%)
Mar 16, 2021 1.470 1.470 1.230 1.430 8,575 -0.04(-2.72%)
Mar 15, 2021 1.470 1.470 1.470 1.470 1,200 +0.00(+0.00%)
Mar 12, 2021 1.470 1.470 1.470 1.470 300 +0.01(+0.68%)
Mar 11, 2021 1.470 1.470 1.460 1.460 4,500 -0.09(-5.81%)
Mar 09, 2021 1.550 1.550 1.550 0 +0.04(+2.65%)
Mar 08, 2021 1.550 1.580 1.510 1.510 8,425 +0.00(+0.00%)
Mar 05, 2021 1.650 1.650 1.510 1.510 4,300 -0.17(-10.12%)
Mar 04, 2021 1.700 1.700 1.670 1.680 1,900 -0.07(-4.00%)
Mar 03, 2021 1.750 1.750 1.750 1.750 157 +0.00(+0.00%)
Mar 02, 2021 1.700 1.800 1.700 1.750 8,177 +0.05(+2.94%)
Mar 01, 2021 1.500 1.750 1.500 1.700 2,900 -0.06(-3.41%)
Feb 26, 2021 1.810 1.810 1.760 1.760 2,621 +0.00(+0.00%)
Feb 25, 2021 1.890 1.890 1.760 1.760 3,100 +0.15(+9.32%)
Feb 24, 2021 1.660 1.660 1.490 1.610 4,600 -0.18(-10.06%)
Feb 23, 2021 1.740 1.800 1.740 1.790 8,540 +0.04(+2.29%)
Feb 22, 2021 1.870 1.880 1.750 1.750 5,068 +0.00(+0.00%)
Feb 19, 2021 1.440 1.770 1.440 1.750 17,350 +0.25(+16.67%)
Feb 18, 2021 1.500 1.500 1.500 1.500 1,500 +0.09(+6.38%)
Feb 17, 2021 1.490 1.570 1.410 1.410 9,020 +0.01(+0.71%)
Feb 16, 2021 1.480 1.500 1.400 1.400 9,600 -0.04(-2.78%)
Feb 12, 2021 1.440 1.440 1.440 0 -0.03(-2.04%)
Feb 10, 2021 1.470 1.470 1.470 0 +0.10(+7.30%)
Feb 09, 2021 1.340 1.370 1.340 1.370 4,955 +0.02(+1.48%)
Feb 08, 2021 1.330 1.350 1.330 1.350 1,465 +0.02(+1.50%)
Feb 05, 2021 1.320 1.330 1.320 1.330 1,400 -0.12(-8.28%)
Feb 04, 2021 1.450 1.450 1.390 1.450 1,900 +0.05(+3.57%)
Feb 03, 2021 1.490 1.490 1.390 1.400 4,475 +0.10(+7.69%)
Feb 02, 2021 1.300 1.300 1.300 81 +0.00(+0.00%)
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.