Covalon Tech Ltd (TSV: COV )

3.400 +0.050 (+1.49%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 2.320 2.490 2.310 2.490 2,600 -0.06(-2.35%)
Jul 30, 2014 2.420 2.550 2.350 2.550 3,400 +0.13(+5.37%)
Jul 29, 2014 2.250 2.490 2.250 2.420 2,550 +0.04(+1.68%)
Jul 28, 2014 2.490 2.490 2.380 2.380 700 +0.05(+2.15%)
Jul 25, 2014 2.330 2.350 2.330 2.330 900 +0.00(+0.00%)
Jul 24, 2014 2.260 2.330 2.260 2.330 2,492 +0.08(+3.56%)
Jul 23, 2014 2.250 2.250 2.250 2.250 400 +0.05(+2.27%)
Jul 22, 2014 2.150 2.240 2.150 2.200 7,500 +0.06(+2.80%)
Jul 21, 2014 2.260 2.260 2.130 2.140 16,679 -0.12(-5.31%)
Jul 18, 2014 2.260 2.260 2.260 2.260 700 -0.14(-5.83%)
Jul 17, 2014 2.400 2.400 2.400 2.400 600 +0.00(+0.00%)
Jul 16, 2014 2.250 2.400 2.250 2.400 9,700 +0.17(+7.62%)
Jul 15, 2014 2.300 2.400 2.200 2.230 21,675 -0.17(-7.08%)
Jul 14, 2014 2.360 2.400 2.310 2.400 24,095 -0.05(-2.04%)
Jul 11, 2014 2.360 2.450 2.250 2.450 3,542 +0.02(+0.82%)
Jul 10, 2014 2.530 2.530 2.230 2.430 52,110 -0.12(-4.71%)
Jul 09, 2014 2.750 2.750 2.500 2.550 44,150 -0.17(-6.25%)
Jul 08, 2014 2.830 2.830 2.700 2.720 17,817 +0.03(+1.12%)
Jul 07, 2014 2.800 2.800 2.690 2.690 7,930 -0.11(-3.93%)
Jul 04, 2014 2.780 2.800 2.750 2.800 7,904 +0.12(+4.48%)
Jul 03, 2014 2.760 2.800 2.680 2.680 2,704 -0.11(-3.94%)
Jul 02, 2014 2.840 2.840 2.680 2.790 19,382 +0.05(+1.82%)
Jun 30, 2014 2.740 2.740 2.740 0 -0.10(-3.52%)
Jun 27, 2014 2.900 2.900 2.600 2.840 12,750 -0.01(-0.35%)
Jun 26, 2014 2.800 2.950 2.800 2.850 9,620 -0.04(-1.38%)
Jun 25, 2014 2.660 2.890 2.660 2.890 10,000 +0.06(+2.12%)
Jun 24, 2014 2.640 2.980 2.640 2.830 48,380 +0.23(+8.85%)
Jun 23, 2014 2.390 2.600 2.390 2.600 49,630 +0.20(+8.33%)
Jun 20, 2014 2.360 2.410 2.220 2.400 29,420 -0.04(-1.64%)
Jun 19, 2014 2.390 2.450 2.350 2.440 20,185 +0.04(+1.67%)
Jun 18, 2014 2.180 2.400 2.180 2.400 58,242 +0.22(+10.09%)
Jun 17, 2014 2.100 2.180 2.100 2.180 19,150 +0.08(+3.81%)
Jun 16, 2014 2.150 2.190 2.060 2.100 50,200 -0.05(-2.33%)
Jun 13, 2014 2.000 2.150 2.000 2.150 15,980 +0.15(+7.50%)
Jun 12, 2014 2.000 2.000 2.000 2.000 4,600 +0.00(+0.00%)
Jun 11, 2014 2.000 2.000 2.000 2.000 9,000 +0.01(+0.50%)
Jun 10, 2014 1.950 1.990 1.920 1.990 11,600 +0.03(+1.53%)
Jun 06, 2014 2.040 2.050 1.960 1.960 33,858 -0.04(-2.00%)
Jun 05, 2014 2.050 2.080 1.990 2.000 30,105 +0.01(+0.50%)
Jun 04, 2014 1.960 2.150 1.960 1.990 32,954 -0.01(-0.50%)
Jun 03, 2014 1.780 2.050 1.780 2.000 89,788 +0.35(+21.21%)
Jun 02, 2014 1.750 1.790 1.650 1.650 17,278 -0.11(-6.25%)
May 30, 2014 1.620 1.760 1.620 1.760 5,775 +0.10(+6.02%)
May 29, 2014 1.450 1.700 1.450 1.660 25,045 +0.08(+5.06%)
May 28, 2014 1.560 1.700 1.550 1.580 86,750 +0.08(+5.33%)
May 27, 2014 1.500 1.500 1.500 1.500 2,500 +0.10(+7.14%)
May 23, 2014 1.400 1.400 1.400 0 -0.10(-6.67%)
May 22, 2014 1.330 1.500 1.330 1.500 1,330 +0.00(+0.00%)
May 21, 2014 1.500 1.500 1.500 1.500 200 +0.00(+0.00%)
May 20, 2014 1.610 1.610 1.250 1.500 21,899 -0.14(-8.54%)
May 16, 2014 1.640 1.640 1.640 0 +0.00(+0.00%)
May 15, 2014 1.590 1.650 1.590 1.640 13,100 +0.09(+5.81%)
May 14, 2014 1.630 1.750 1.510 1.550 8,337 +0.15(+10.71%)
May 13, 2014 1.350 1.400 1.330 1.400 10,720 +0.05(+3.70%)
May 12, 2014 1.350 1.350 1.350 1.350 500 +0.06(+4.65%)
May 09, 2014 1.330 1.330 1.290 1.290 1,000 +0.14(+12.17%)
May 08, 2014 1.150 1.150 1.150 1.150 200 -0.24(-17.27%)
May 07, 2014 1.390 1.390 1.390 1.390 620 -0.01(-0.71%)
May 06, 2014 1.350 1.400 1.350 1.400 6,500 +0.13(+10.24%)
May 05, 2014 1.270 1.350 1.150 1.270 41,199 +0.10(+8.55%)
May 02, 2014 1.150 1.200 1.150 1.170 17,450 +0.06(+5.41%)
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.