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, 2019 5.140 5.140 5.000 5.040 18,350 -0.09(-1.75%)
Feb 27, 2019 4.910 5.190 4.680 5.130 42,660 -0.20(-3.75%)
Feb 26, 2019 5.330 5.350 5.200 5.330 10,525 +0.03(+0.57%)
Feb 25, 2019 5.310 5.320 5.300 5.300 6,022 -0.04(-0.75%)
Feb 22, 2019 5.290 5.340 5.180 5.340 4,109 +0.24(+4.71%)
Feb 21, 2019 5.000 5.100 5.000 5.100 6,390 +0.08(+1.59%)
Feb 20, 2019 5.060 5.120 4.850 5.020 12,310 -0.03(-0.59%)
Feb 19, 2019 5.250 5.250 5.050 5.050 5,390 -0.05(-0.98%)
Feb 15, 2019 5.100 5.100 5.100 0 +0.00(+0.00%)
Feb 14, 2019 5.310 5.320 5.100 5.100 10,275 +0.00(+0.00%)
Feb 13, 2019 5.070 5.110 5.070 5.100 4,740 +0.05(+0.99%)
Feb 12, 2019 5.120 5.250 5.050 5.050 4,600 -0.20(-3.81%)
Feb 11, 2019 5.250 5.300 5.240 5.250 13,389 +0.00(+0.00%)
Feb 08, 2019 5.350 5.400 5.250 5.250 1,770 -0.24(-4.37%)
Feb 07, 2019 5.690 5.690 5.350 5.490 3,870 -0.11(-1.96%)
Feb 06, 2019 5.600 5.640 5.570 5.600 3,378 +0.00(+0.00%)
Feb 05, 2019 5.750 5.750 5.600 5.600 3,380 -0.16(-2.78%)
Feb 04, 2019 5.640 5.760 5.310 5.760 16,186 +0.16(+2.86%)
Feb 01, 2019 5.340 5.700 5.260 5.600 14,885 +0.11(+2.00%)
Jan 31, 2019 5.260 5.500 5.250 5.490 10,000 +0.22(+4.17%)
Jan 30, 2019 4.940 5.280 4.940 5.270 15,450 +0.24(+4.77%)
Jan 29, 2019 4.840 5.030 4.840 5.030 3,400 +0.03(+0.60%)
Jan 28, 2019 4.930 5.000 4.820 5.000 8,520 +0.11(+2.25%)
Jan 25, 2019 4.840 4.890 4.800 4.890 3,729 +0.09(+1.87%)
Jan 24, 2019 4.790 4.830 4.790 4.800 7,000 -0.02(-0.41%)
Jan 23, 2019 4.770 4.860 4.770 4.820 11,500 +0.07(+1.47%)
Jan 22, 2019 4.690 4.940 4.670 4.750 15,576 +0.00(+0.00%)
Jan 21, 2019 4.610 4.760 4.610 4.750 4,750 +0.00(+0.00%)
Jan 18, 2019 4.900 4.950 4.740 4.750 9,069 -0.15(-3.06%)
Jan 17, 2019 4.900 4.990 4.770 4.900 5,400 -0.09(-1.80%)
Jan 16, 2019 5.240 5.240 4.750 4.990 12,250 -0.13(-2.54%)
Jan 15, 2019 5.150 5.200 5.120 5.120 2,300 -0.18(-3.40%)
Jan 14, 2019 4.900 5.400 4.800 5.300 12,205 +0.48(+9.96%)
Jan 11, 2019 4.500 4.850 4.500 4.820 13,288 +0.37(+8.31%)
Jan 10, 2019 4.930 4.930 4.290 4.450 13,140 +0.10(+2.30%)
Jan 09, 2019 4.150 4.500 4.020 4.350 24,240 +0.35(+8.75%)
Jan 08, 2019 4.040 4.140 4.000 4.000 16,407 -0.04(-0.99%)
Jan 07, 2019 4.030 4.050 4.000 4.040 20,615 +0.03(+0.75%)
Jan 04, 2019 4.220 4.220 4.010 4.010 15,632 -0.19(-4.52%)
Jan 03, 2019 4.180 4.280 4.040 4.200 15,154 -0.05(-1.18%)
Jan 02, 2019 4.250 4.300 4.180 4.250 19,200 +0.15(+3.66%)
Dec 31, 2018 4.100 4.100 4.100 0 -0.15(-3.53%)
Dec 28, 2018 4.010 4.250 4.000 4.250 11,633 +0.16(+3.91%)
Dec 27, 2018 4.250 4.250 3.540 4.090 60,730 -0.21(-4.88%)
Dec 24, 2018 4.300 4.300 4.300 0 +0.02(+0.47%)
Dec 21, 2018 4.990 4.990 4.280 4.280 24,749 -0.42(-8.94%)
Dec 20, 2018 4.800 4.800 4.520 4.700 16,260 -0.10(-2.08%)
Dec 19, 2018 4.950 5.000 4.800 4.800 12,650 +0.00(+0.00%)
Dec 18, 2018 5.220 5.220 4.800 4.800 18,700 +0.25(+5.49%)
Dec 17, 2018 5.010 5.250 4.550 4.550 7,650 -0.60(-11.65%)
Dec 14, 2018 5.200 5.200 5.140 5.150 1,953 -0.12(-2.28%)
Dec 13, 2018 5.670 5.670 5.270 5.270 5,600 -0.20(-3.66%)
Dec 12, 2018 5.250 5.470 5.250 5.470 5,180 +0.27(+5.19%)
Dec 11, 2018 4.710 5.250 4.590 5.200 12,110 +0.56(+12.07%)
Dec 10, 2018 5.150 5.150 4.550 4.640 26,653 -0.54(-10.42%)
Dec 07, 2018 5.050 5.250 5.000 5.180 9,752 -0.15(-2.81%)
Dec 06, 2018 5.300 5.400 5.080 5.330 19,605 -0.08(-1.48%)
Dec 05, 2018 5.400 5.410 5.330 5.410 2,840 -0.09(-1.64%)
Dec 04, 2018 5.600 5.600 5.400 5.500 15,900 -0.01(-0.18%)
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.