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 (%)
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%)
Feb 01, 2018 5.750 5.750 5.550 5.550 4,420 -0.25(-4.31%)
Jan 31, 2018 5.760 5.850 5.750 5.800 10,875 +0.05(+0.87%)
Jan 30, 2018 5.900 5.900 5.680 5.750 10,347 -0.09(-1.54%)
Jan 29, 2018 5.890 5.900 5.780 5.840 11,681 -0.01(-0.17%)
Jan 26, 2018 5.860 5.900 5.770 5.850 26,584 +0.05(+0.86%)
Jan 25, 2018 6.120 6.120 5.700 5.800 38,628 -0.32(-5.23%)
Jan 24, 2018 6.030 6.120 5.900 6.120 47,039 +0.10(+1.66%)
Jan 23, 2018 5.680 6.030 5.650 6.020 36,880 +0.34(+5.99%)
Jan 22, 2018 5.610 5.780 5.600 5.680 44,443 +0.28(+5.19%)
Jan 19, 2018 5.600 5.600 5.400 5.400 14,585 -0.20(-3.57%)
Jan 18, 2018 5.650 5.700 5.450 5.600 13,300 +0.00(+0.00%)
Jan 17, 2018 5.700 5.700 5.550 5.600 8,400 +0.19(+3.51%)
Jan 16, 2018 5.500 5.720 5.400 5.410 12,367 -0.05(-0.92%)
Jan 15, 2018 5.750 5.750 5.450 5.460 12,960 -0.24(-4.21%)
Jan 12, 2018 5.750 5.750 5.600 5.700 26,935 +0.11(+1.97%)
Jan 11, 2018 5.640 5.700 5.510 5.590 19,648 +0.22(+4.10%)
Jan 10, 2018 5.210 5.500 5.200 5.370 18,575 +0.16(+3.07%)
Jan 09, 2018 5.170 5.300 5.170 5.210 14,727 +0.05(+0.97%)
Jan 08, 2018 5.340 5.350 5.160 5.160 23,567 -0.17(-3.19%)
Jan 05, 2018 5.480 5.500 5.200 5.330 47,759 +0.00(+0.00%)
Jan 04, 2018 4.870 5.330 4.860 5.330 81,256 +0.63(+13.40%)
Jan 03, 2018 4.780 4.820 4.690 4.700 6,700 -0.10(-2.08%)
Jan 02, 2018 4.890 4.890 4.660 4.800 24,005 -0.09(-1.84%)
Dec 29, 2017 4.890 4.890 4.890 0 +0.19(+4.04%)
Dec 28, 2017 4.660 4.750 4.660 4.700 12,800 +0.04(+0.86%)
Dec 27, 2017 4.790 4.790 4.660 4.660 3,060 +0.02(+0.43%)
Dec 22, 2017 4.630 4.700 4.600 4.640 10,895 -0.16(-3.33%)
Dec 21, 2017 4.790 4.880 4.520 4.800 23,230 +0.15(+3.23%)
Dec 20, 2017 4.800 4.800 4.570 4.650 15,685 -0.14(-2.92%)
Dec 19, 2017 4.700 4.900 4.630 4.790 38,936 +0.09(+1.91%)
Dec 18, 2017 4.600 4.900 4.460 4.700 51,214 +0.20(+4.44%)
Dec 15, 2017 4.350 4.500 4.350 4.500 7,650 +0.13(+2.97%)
Dec 14, 2017 4.350 4.380 4.350 4.370 2,400 +0.00(+0.00%)
Dec 13, 2017 4.400 4.400 4.360 4.370 1,320 -0.03(-0.68%)
Dec 12, 2017 4.500 4.550 4.400 4.400 9,934 +0.00(+0.00%)
Dec 11, 2017 4.740 4.740 4.320 4.400 5,340 -0.19(-4.14%)
Dec 08, 2017 4.500 4.590 4.500 4.590 960 +0.14(+3.15%)
Dec 07, 2017 4.250 4.550 4.250 4.450 7,050 +0.27(+6.46%)
Dec 06, 2017 4.400 4.400 4.180 4.180 3,350 -0.22(-5.00%)
Dec 05, 2017 4.300 4.600 4.300 4.400 5,650 +0.12(+2.80%)
Dec 04, 2017 4.300 4.320 4.280 4.280 8,908 -0.06(-1.38%)
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.