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

Covalon Tech Ltd (TSV: COV )

2.370 +0.190 (+8.72%)
Streaming Delayed Price Updated: 2:05 PM EDT, Jun 3, 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 (%)
Nov 30, 2017 4.500 4.630 4.420 4.420 7,100 -0.21(-4.54%)
Nov 29, 2017 4.700 4.700 4.400 4.630 13,000 -0.02(-0.43%)
Nov 28, 2017 4.650 4.700 4.560 4.650 7,039 -0.15(-3.12%)
Nov 27, 2017 4.640 4.800 4.640 4.800 30,393 +0.15(+3.23%)
Nov 24, 2017 4.750 4.750 4.590 4.650 5,016 -0.15(-3.12%)
Nov 23, 2017 4.690 4.800 4.680 4.800 15,726 +0.18(+3.90%)
Nov 22, 2017 4.600 4.650 4.520 4.620 7,750 +0.13(+2.90%)
Nov 21, 2017 4.400 4.550 4.300 4.490 17,575 +0.18(+4.18%)
Nov 20, 2017 4.590 4.650 4.300 4.310 14,001 -0.19(-4.22%)
Nov 17, 2017 4.630 4.630 4.250 4.500 14,050 +0.08(+1.81%)
Nov 16, 2017 4.480 4.490 4.100 4.420 32,870 -0.13(-2.86%)
Nov 15, 2017 4.700 4.700 4.500 4.550 33,380 -0.33(-6.76%)
Nov 14, 2017 4.980 4.980 4.700 4.880 10,844 -0.07(-1.41%)
Nov 13, 2017 4.880 5.000 4.860 4.950 11,105 +0.06(+1.23%)
Nov 10, 2017 5.000 5.000 4.650 4.890 25,282 -0.11(-2.20%)
Nov 09, 2017 4.850 5.000 4.800 5.000 45,180 +0.38(+8.23%)
Nov 08, 2017 4.580 4.620 4.540 4.620 21,195 +0.07(+1.54%)
Nov 07, 2017 4.490 4.600 4.490 4.550 71,725 +0.08(+1.79%)
Nov 06, 2017 3.890 4.500 3.890 4.470 86,005 +0.59(+15.21%)
Nov 03, 2017 3.620 3.900 3.570 3.880 27,345 +0.13(+3.47%)
Nov 02, 2017 3.940 3.940 3.750 3.750 5,230 -0.19(-4.82%)
Nov 01, 2017 3.820 3.940 3.820 3.940 1,600 +0.00(+0.00%)
Oct 31, 2017 3.860 3.940 3.820 3.940 6,650 +0.08(+2.07%)
Oct 30, 2017 3.950 3.950 3.860 3.860 4,910 +0.05(+1.31%)
Oct 27, 2017 3.790 3.930 3.780 3.810 6,400 +0.08(+2.14%)
Oct 26, 2017 3.950 3.950 3.730 3.730 2,600 -0.12(-3.12%)
Oct 25, 2017 3.850 3.900 3.850 3.850 11,600 +0.05(+1.32%)
Oct 24, 2017 3.690 3.900 3.690 3.800 2,490 +0.00(+0.00%)
Oct 23, 2017 3.950 3.950 3.700 3.800 2,500 +0.05(+1.33%)
Oct 20, 2017 3.850 3.980 3.750 3.750 6,200 -0.10(-2.60%)
Oct 19, 2017 3.850 3.850 3.850 3.850 4,000 -0.05(-1.28%)
Oct 18, 2017 3.850 3.900 3.850 3.900 1,800 -0.05(-1.27%)
Oct 17, 2017 3.980 3.990 3.900 3.950 8,300 -0.03(-0.75%)
Oct 16, 2017 3.900 3.990 3.800 3.980 9,900 +0.08(+2.05%)
Oct 13, 2017 3.900 3.900 3.600 3.900 4,120 +0.11(+2.90%)
Oct 12, 2017 3.830 3.900 3.790 3.790 6,900 -0.04(-1.04%)
Oct 11, 2017 3.940 3.940 3.830 3.830 2,100 +0.00(+0.00%)
Oct 10, 2017 3.980 3.980 3.760 3.830 9,900 -0.15(-3.77%)
Oct 06, 2017 3.920 3.980 3.780 3.980 5,391 +0.19(+5.01%)
Oct 05, 2017 3.690 3.850 3.640 3.790 11,313 +0.10(+2.71%)
Oct 04, 2017 3.710 3.710 3.690 3.690 7,500 +0.04(+1.10%)
Oct 03, 2017 3.660 3.700 3.650 3.650 8,050 +0.04(+1.11%)
Oct 02, 2017 3.750 3.750 3.460 3.610 39,208 -0.24(-6.23%)
Sep 29, 2017 4.000 4.000 3.800 3.850 24,175 -0.16(-3.99%)
Sep 28, 2017 4.060 4.080 4.010 4.010 9,320 -0.05(-1.23%)
Sep 27, 2017 4.150 4.240 4.060 4.060 5,975 -0.09(-2.17%)
Sep 26, 2017 4.250 4.250 4.150 4.150 7,100 -0.14(-3.26%)
Sep 25, 2017 4.400 4.400 4.150 4.290 8,430 -0.01(-0.23%)
Sep 22, 2017 4.340 4.470 4.130 4.300 44,147 +0.05(+1.18%)
Sep 21, 2017 4.600 4.600 3.850 4.250 157,741 +0.89(+26.49%)
Sep 20, 2017 3.490 3.510 3.360 3.360 32,630 +0.01(+0.30%)
Sep 19, 2017 3.200 3.550 3.200 3.350 18,450 +0.17(+5.35%)
Sep 18, 2017 3.120 3.200 3.120 3.180 2,800 +0.06(+1.92%)
Sep 14, 2017 3.120 3.120 3.120 0 +0.01(+0.32%)
Sep 13, 2017 3.030 3.110 3.030 3.110 4,800 +0.01(+0.32%)
Sep 12, 2017 3.090 3.100 3.050 3.100 9,950 +0.07(+2.31%)
Sep 11, 2017 3.050 3.200 3.020 3.030 21,855 +0.03(+1.00%)
Sep 08, 2017 3.020 3.180 2.990 3.000 34,330 -0.12(-3.85%)
Sep 07, 2017 2.920 3.210 2.920 3.120 86,230 +0.17(+5.76%)
Sep 06, 2017 2.880 2.990 2.880 2.950 83,755 +0.05(+1.72%)
Sep 05, 2017 2.800 3.000 2.800 2.900 93,704 +0.50(+20.83%)
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.