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 (%)
Oct 30, 2020 1.010 1.010 1.010 1.010 13,800 -0.01(-0.98%)
Oct 29, 2020 1.010 1.040 1.010 1.020 23,150 +0.01(+0.99%)
Oct 28, 2020 1.040 1.040 1.010 1.010 3,300 -0.03(-2.88%)
Oct 27, 2020 1.020 1.040 1.020 1.040 6,948 +0.00(+0.00%)
Oct 22, 2020 1.040 1.040 1.040 0 -0.06(-5.45%)
Oct 21, 2020 1.000 1.190 0.9900 1.100 34,300 +0.17(+18.28%)
Oct 20, 2020 0.9500 0.9500 0.9300 0.9300 5,500 -0.04(-4.12%)
Oct 19, 2020 0.9700 0.9700 0.9700 200 +0.00(+0.00%)
Oct 16, 2020 0.9500 0.9700 0.9500 0.9700 3,900 +0.02(+2.11%)
Oct 15, 2020 0.9500 0.9500 0.9500 0.9500 1,100 +0.03(+3.26%)
Oct 14, 2020 0.9900 0.9900 0.9200 0.9200 5,500 -0.07(-7.07%)
Oct 13, 2020 0.9900 0.9900 0.9900 0.9900 1,150 -0.02(-1.98%)
Oct 09, 2020 1.010 1.010 1.010 0 +0.02(+2.02%)
Oct 08, 2020 1.000 1.100 0.9800 0.9900 12,600 -0.08(-7.48%)
Oct 07, 2020 1.190 1.300 1.070 1.070 22,600 +0.11(+11.46%)
Oct 06, 2020 1.130 1.130 0.9400 0.9600 30,461 -0.17(-15.04%)
Oct 05, 2020 1.130 1.130 1.130 1.130 386 -0.04(-3.42%)
Oct 02, 2020 1.170 1.300 1.170 1.170 14,800 +0.00(+0.00%)
Oct 01, 2020 1.200 1.200 1.170 1.170 450 -0.03(-2.50%)
Sep 30, 2020 1.200 1.200 1.170 1.200 18,529 +0.00(+0.00%)
Sep 29, 2020 1.200 1.200 1.200 1.200 348 -0.08(-6.25%)
Sep 28, 2020 1.200 1.280 1.200 1.280 9,800 -0.02(-1.54%)
Sep 24, 2020 1.300 1.300 1.300 0 +0.09(+7.44%)
Sep 23, 2020 1.210 1.210 1.210 1.210 400 -0.04(-3.20%)
Sep 21, 2020 1.250 1.250 1.250 0 +0.00(+0.00%)
Sep 16, 2020 1.250 1.250 1.250 0 -0.05(-3.85%)
Sep 15, 2020 1.270 1.300 1.270 1.300 1,800 +0.00(+0.00%)
Sep 10, 2020 1.300 1.300 1.300 0 +0.05(+4.00%)
Sep 09, 2020 1.200 1.250 1.200 1.250 2,000 +0.05(+4.17%)
Sep 04, 2020 1.200 1.200 1.200 0 +0.00(+0.00%)
Sep 03, 2020 1.160 1.200 1.160 1.200 13,300 +0.05(+4.35%)
Sep 02, 2020 1.140 1.150 1.140 1.150 1,400 +0.01(+0.88%)
Sep 01, 2020 1.100 1.140 1.100 1.140 1,850 -0.05(-4.20%)
Aug 31, 2020 1.250 1.250 1.150 1.190 9,000 -0.01(-0.83%)
Aug 28, 2020 1.160 1.290 1.160 1.200 3,604 +0.12(+11.11%)
Aug 27, 2020 1.290 1.290 1.080 1.080 2,900 -0.23(-17.56%)
Aug 26, 2020 1.180 1.310 1.180 1.310 800 +0.14(+11.97%)
Aug 25, 2020 1.140 1.170 1.050 1.170 3,336 +0.03(+2.63%)
Aug 24, 2020 1.050 1.140 1.050 1.140 19,905 +0.20(+21.28%)
Aug 21, 2020 0.9400 0.9400 0.9400 0.9400 550 +0.01(+1.08%)
Aug 20, 2020 0.9500 0.9500 0.9300 0.9300 1,600 +0.00(+0.00%)
Aug 19, 2020 0.9300 0.9300 0.9300 0.9300 1,040 +0.03(+3.33%)
Aug 18, 2020 0.9500 0.9500 0.9000 0.9000 1,100 -0.05(-5.26%)
Aug 17, 2020 0.9500 0.9500 0.9500 0.9500 500 +0.00(+0.00%)
Aug 14, 2020 0.9600 0.9600 0.9500 0.9500 3,000 -0.02(-2.06%)
Aug 13, 2020 0.9700 0.9700 0.9600 0.9700 8,970 +0.04(+4.30%)
Aug 11, 2020 0.9300 0.9300 0.9300 0 +0.06(+6.90%)
Aug 10, 2020 0.8700 0.8700 0.8700 55 +0.00(+0.00%)
Aug 07, 2020 0.9500 0.9500 0.8700 0.8700 5,600 -0.08(-8.42%)
Aug 06, 2020 0.9500 0.9500 0.9500 0.9500 3,200 -0.01(-1.04%)
Aug 05, 2020 1.040 1.040 0.9500 0.9600 13,800 -0.05(-4.95%)
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.