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

Covalon Tech Ltd (TSV: COV )

2.950 -0.080 (-2.64%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 12, 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 (%)
Sep 12, 2024 3.060 3.060 2.950 2.950 13,330 -0.08(-2.64%)
Sep 11, 2024 3.020 3.040 2.950 3.030 56,315 +0.01(+0.33%)
Sep 10, 2024 3.010 3.050 3.000 3.020 16,400 +0.03(+1.00%)
Sep 09, 2024 3.050 3.080 2.990 2.990 13,644 -0.06(-1.97%)
Sep 06, 2024 3.150 3.150 3.000 3.050 39,611 -0.10(-3.17%)
Sep 05, 2024 3.150 3.170 3.150 3.150 4,812 +0.01(+0.32%)
Sep 04, 2024 3.160 3.160 3.100 3.140 12,050 +0.04(+1.29%)
Sep 03, 2024 3.150 3.190 3.100 3.100 98,057 -0.03(-0.96%)
Aug 30, 2024 3.130 0 -0.03(-0.95%)
Aug 29, 2024 3.140 3.180 3.130 3.160 21,363 -0.04(-1.25%)
Aug 28, 2024 3.210 3.250 3.100 3.200 40,573 -0.01(-0.31%)
Aug 27, 2024 3.210 3.210 3.140 3.210 18,189 +0.06(+1.90%)
Aug 26, 2024 3.200 3.255 3.090 3.150 156,058 -0.03(-0.94%)
Aug 23, 2024 3.090 3.190 3.070 3.180 86,090 +0.11(+3.58%)
Aug 22, 2024 3.150 3.220 3.040 3.070 97,683 +0.07(+2.33%)
Aug 21, 2024 3.150 3.150 2.830 3.000 285,129 +0.24(+8.70%)
Aug 20, 2024 2.590 2.900 2.590 2.760 55,337 +0.13(+4.94%)
Aug 19, 2024 2.620 2.910 2.620 2.630 16,653 +0.04(+1.54%)
Aug 16, 2024 2.590 2.590 2.580 2.590 2,552 +0.09(+3.60%)
Aug 15, 2024 2.310 2.500 2.300 2.500 11,900 +0.00(+0.00%)
Aug 14, 2024 2.500 2.500 2.500 2.500 7,813 -0.05(-1.96%)
Aug 13, 2024 2.440 2.610 2.440 2.550 26,600 +0.11(+4.51%)
Aug 12, 2024 2.450 2.450 2.350 2.440 8,055 -0.06(-2.40%)
Aug 09, 2024 2.500 2.500 2.500 2.500 100 +0.00(+0.00%)
Aug 08, 2024 2.350 2.500 2.350 2.500 4,940 +0.20(+8.70%)
Aug 07, 2024 2.130 2.300 2.130 2.300 14,900 +0.20(+9.52%)
Aug 06, 2024 2.190 2.200 2.100 2.100 8,575 -0.11(-4.98%)
Aug 02, 2024 2.210 0 -0.09(-3.91%)
Aug 01, 2024 2.280 2.350 2.280 2.300 13,033 +0.05(+2.22%)
Jul 31, 2024 2.110 2.250 2.110 2.250 43,149 +0.14(+6.64%)
Jul 30, 2024 2.130 2.150 2.100 2.110 25,430 -0.06(-2.76%)
Jul 29, 2024 2.120 2.170 2.120 2.170 21,900 +0.06(+2.84%)
Jul 26, 2024 2.060 2.110 2.060 2.110 25,901 +0.03(+1.44%)
Jul 25, 2024 2.070 2.080 2.070 2.080 7,075 +0.01(+0.48%)
Jul 24, 2024 2.100 2.100 2.070 2.070 5,100 -0.03(-1.43%)
Jul 23, 2024 2.070 2.100 2.070 2.100 44,050 +0.02(+0.96%)
Jul 22, 2024 2.080 2.080 2.080 2.080 8,000 +0.01(+0.48%)
Jul 19, 2024 2.070 2.070 2.070 2.070 2,300 +0.02(+0.98%)
Jul 18, 2024 2.080 2.080 2.050 2.050 9,925 -0.05(-2.38%)
Jul 17, 2024 2.110 2.110 2.100 2.100 4,540 +0.00(+0.00%)
Jul 16, 2024 2.100 2.100 2.100 2.100 700 +0.02(+0.96%)
Jul 15, 2024 2.080 2.080 2.050 2.080 13,184 +0.00(+0.00%)
Jul 12, 2024 2.020 2.080 2.010 2.080 20,120 +0.03(+1.46%)
Jul 11, 2024 2.050 2.050 2.050 2.050 5,000 +0.02(+0.99%)
Jul 10, 2024 2.010 2.030 2.010 2.030 1,200 -0.03(-1.46%)
Jul 09, 2024 2.060 2.060 2.060 2.060 1,700 -0.02(-0.96%)
Jul 08, 2024 2.060 2.080 2.060 2.080 17,048 +0.01(+0.48%)
Jul 05, 2024 2.080 2.080 2.070 2.070 5,800 +0.00(+0.00%)
Jul 04, 2024 2.080 2.080 2.070 2.070 400 -0.03(-1.43%)
Jul 03, 2024 2.100 2.100 2.090 2.100 9,315 +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.