Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Covalon Tech Ltd (OP: CVALF )

1.540 UNCHANGED
Streaming Delayed Price Updated: 3:27 PM EDT, Jun 5, 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 (%)
Nov 29, 2019 1.430 1.430 1.430 1.430 600 +0.02(+1.42%)
Nov 27, 2019 1.379 1.410 1.379 1.410 1,300 +0.09(+6.72%)
Nov 26, 2019 1.150 1.321 1.150 1.321 12,050 +0.06(+4.44%)
Nov 25, 2019 1.323 1.350 1.240 1.265 5,800 -0.04(-2.69%)
Nov 22, 2019 1.300 1.300 1.300 1.300 1,100 -0.03(-2.26%)
Nov 21, 2019 1.330 1.330 1.330 1.330 300 -0.02(-1.48%)
Nov 20, 2019 1.420 1.420 1.350 1.350 3,150 -0.04(-2.88%)
Nov 19, 2019 1.358 1.390 1.358 1.390 2,800 -0.01(-0.57%)
Nov 18, 2019 1.388 1.398 1.366 1.398 800 +0.03(+2.04%)
Nov 14, 2019 1.370 1.370 1.370 0 -0.05(-3.86%)
Nov 13, 2019 1.450 1.450 1.425 1.425 3,600 -0.04(-3.06%)
Nov 12, 2019 1.510 1.510 1.470 1.470 750 +0.00(+0.29%)
Nov 08, 2019 1.466 1.466 1.466 0 -0.03(-2.29%)
Nov 07, 2019 1.500 1.500 1.450 1.500 8,750 +0.00(+0.00%)
Nov 06, 2019 1.500 1.500 1.500 1.500 3,300 +0.02(+1.45%)
Nov 05, 2019 1.505 1.505 1.478 1.478 2,060 -0.02(-1.43%)
Nov 01, 2019 1.500 1.500 1.500 0 -0.01(-0.66%)
Oct 31, 2019 1.508 1.510 1.500 1.510 2,500 +0.01(+0.67%)
Oct 30, 2019 1.500 1.500 1.500 1.500 2,000 -0.01(-0.82%)
Oct 29, 2019 1.510 1.512 1.510 1.512 16,937 -0.05(-2.92%)
Oct 28, 2019 1.560 1.560 1.558 1.558 500 -0.04(-2.63%)
Oct 25, 2019 1.610 1.610 1.600 1.600 1,400 +0.01(+0.63%)
Oct 22, 2019 1.590 1.590 1.590 0 +0.02(+1.31%)
Oct 21, 2019 1.620 1.620 1.569 1.569 1,300 -0.00(-0.27%)
Oct 18, 2019 1.610 1.650 1.574 1.574 4,400 -0.12(-6.88%)
Oct 17, 2019 1.690 1.690 1.690 1.690 100 +0.01(+0.49%)
Oct 16, 2019 1.780 1.780 1.682 1.682 5,555 +0.03(+1.93%)
Oct 15, 2019 1.620 1.650 1.620 1.650 5,600 -0.12(-6.78%)
Oct 14, 2019 1.780 1.780 1.770 1.770 1,350 +0.13(+7.66%)
Oct 11, 2019 1.650 1.650 1.644 1.644 200 -0.02(-1.16%)
Oct 10, 2019 1.772 1.772 1.635 1.663 4,750 -0.12(-6.56%)
Oct 08, 2019 1.780 1.780 1.780 0 +0.07(+4.00%)
Oct 07, 2019 1.560 1.712 1.560 1.712 8,250 +0.09(+5.50%)
Oct 04, 2019 1.572 1.622 1.572 1.622 2,800 -0.05(-2.85%)
Oct 03, 2019 1.670 1.670 1.640 1.670 2,480 -0.09(-5.38%)
Oct 02, 2019 1.720 1.780 1.720 1.765 2,100 -0.02(-0.84%)
Oct 01, 2019 1.800 1.800 1.780 1.780 800 +0.09(+5.04%)
Sep 27, 2019 1.695 1.695 1.695 0 -0.05(-2.74%)
Sep 26, 2019 1.708 1.742 1.708 1.742 3,645 -0.02(-1.01%)
Sep 24, 2019 1.760 1.760 1.760 0 -0.02(-0.96%)
Sep 23, 2019 1.686 1.804 1.686 1.777 4,350 +0.23(+15.16%)
Sep 19, 2019 1.543 1.543 1.543 0 +0.09(+6.43%)
Sep 17, 2019 1.450 1.450 1.450 0 +0.04(+2.84%)
Sep 16, 2019 1.470 1.470 1.410 1.410 508 -0.06(-4.08%)
Sep 13, 2019 1.415 1.470 1.415 1.470 4,000 +0.07(+5.00%)
Sep 12, 2019 1.420 1.420 1.400 1.400 2,900 +0.01(+0.72%)
Sep 11, 2019 1.390 1.390 1.390 1.390 5,000 -0.02(-1.42%)
Sep 10, 2019 1.390 1.410 1.360 1.410 18,722 +0.07(+5.22%)
Sep 06, 2019 1.340 1.340 1.340 0 -0.05(-3.35%)
Sep 05, 2019 1.417 1.417 1.351 1.386 10,180 +0.03(+2.17%)
Sep 04, 2019 1.321 1.357 1.321 1.357 1,250 +0.17(+14.03%)
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.