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 (%)
Feb 28, 2019 3.905 3.905 3.880 3.880 1,350 -0.05(-1.32%)
Feb 27, 2019 3.737 3.932 3.590 3.932 9,100 -0.11(-2.82%)
Feb 26, 2019 4.043 4.047 4.043 4.046 1,000 +0.02(+0.40%)
Feb 25, 2019 4.030 4.030 4.030 4.030 100 -0.02(-0.49%)
Feb 22, 2019 4.050 4.050 4.050 4.050 100 +0.38(+10.38%)
Feb 20, 2019 3.669 3.669 3.669 0 -0.32(-7.95%)
Feb 19, 2019 3.986 3.986 3.986 73 +0.00(+0.00%)
Feb 12, 2019 3.986 3.986 3.986 0 +0.03(+0.66%)
Feb 11, 2019 3.955 3.960 3.955 3.960 1,000 -0.23(-5.49%)
Feb 07, 2019 4.190 4.190 4.190 0 -0.07(-1.64%)
Feb 06, 2019 4.260 4.260 4.260 4.260 200 +0.00(+0.00%)
Feb 05, 2019 4.260 4.260 4.260 80 +0.00(+0.00%)
Feb 04, 2019 4.250 4.260 4.045 4.260 8,193 +0.02(+0.47%)
Feb 01, 2019 4.130 4.400 4.050 4.240 3,900 +0.09(+2.28%)
Jan 31, 2019 4.031 4.146 4.031 4.146 1,000 +0.18(+4.56%)
Jan 30, 2019 3.820 3.965 3.820 3.965 4,800 +0.40(+11.32%)
Jan 24, 2019 3.562 3.562 3.562 0 +0.01(+0.33%)
Jan 22, 2019 3.550 3.550 3.550 0 -0.03(-0.84%)
Jan 18, 2019 3.500 3.610 3.500 3.580 5,500 -0.02(-0.56%)
Jan 17, 2019 3.600 3.600 3.600 3.600 1,600 -0.10(-2.70%)
Jan 16, 2019 3.800 3.800 3.600 3.700 3,438 -0.05(-1.46%)
Jan 14, 2019 3.755 3.755 3.755 0 +0.13(+3.73%)
Jan 11, 2019 3.724 3.724 3.536 3.620 4,600 +0.37(+11.38%)
Jan 10, 2019 3.274 3.290 3.250 3.250 680 -0.09(-2.69%)
Jan 09, 2019 3.113 3.340 3.113 3.340 5,500 +0.29(+9.64%)
Jan 08, 2019 3.051 3.051 3.020 3.046 7,350 -0.00(-0.12%)
Jan 07, 2019 3.050 3.050 3.050 3.050 8,600 +0.07(+2.35%)
Jan 04, 2019 3.050 3.050 2.980 2.980 2,300 -0.14(-4.62%)
Jan 03, 2019 3.080 3.124 3.000 3.124 3,100 -0.05(-1.57%)
Jan 02, 2019 3.100 3.174 3.100 3.174 6,500 +0.17(+5.81%)
Dec 31, 2018 3.000 3.010 3.000 3.000 3,100 -0.10(-3.23%)
Dec 28, 2018 2.950 3.100 2.949 3.100 5,000 +0.10(+3.33%)
Dec 27, 2018 2.994 3.050 2.550 3.000 62,300 -0.32(-9.69%)
Dec 24, 2018 3.322 3.322 3.322 0 +0.11(+3.49%)
Dec 21, 2018 3.482 3.482 3.200 3.210 6,500 -0.24(-6.98%)
Dec 20, 2018 3.550 3.550 3.451 3.451 12,205 -0.20(-5.43%)
Dec 19, 2018 3.650 3.650 3.649 3.649 550 +0.01(+0.14%)
Dec 18, 2018 3.800 3.800 3.644 3.644 2,400 +0.17(+5.01%)
Dec 17, 2018 3.470 3.470 3.470 3.470 100 -0.38(-9.87%)
Dec 14, 2018 3.870 3.870 3.850 3.850 1,900 -0.24(-5.76%)
Dec 13, 2018 4.004 4.004 4.085 1,000 +0.08(+2.02%)
Dec 12, 2018 3.997 4.004 3.997 4.004 900 +0.19(+5.10%)
Dec 11, 2018 3.810 3.810 3.810 3.810 100 +0.22(+6.13%)
Dec 10, 2018 3.861 3.861 3.450 3.590 3,364 -0.30(-7.64%)
Dec 07, 2018 3.950 3.950 3.887 3.887 1,600 +0.02(+0.44%)
Dec 06, 2018 3.980 4.005 3.870 3.870 3,700 -0.28(-6.70%)
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.