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

Covalon Tech Ltd (OP: CVALF )

1.600 +0.070 (+4.58%)
Streaming Delayed Price Updated: 2:16 PM EDT, May 31, 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 (%)
Mar 27, 2019 3.910 3.910 3.910 0 +0.03(+0.77%)
Mar 26, 2019 3.830 3.884 3.830 3.880 3,300 +0.04(+1.11%)
Mar 22, 2019 3.837 3.837 3.837 0 -0.03(-0.67%)
Mar 21, 2019 3.863 3.863 3.863 3.863 2,500 -0.02(-0.53%)
Mar 20, 2019 3.870 3.870 3.884 2,500 +0.01(+0.36%)
Mar 19, 2019 3.861 3.870 3.861 3.870 1,000 +0.12(+3.33%)
Mar 15, 2019 3.745 3.745 3.745 0 -0.00(-0.12%)
Mar 12, 2019 3.750 3.750 3.750 0 +0.00(+0.00%)
Mar 11, 2019 3.750 3.750 3.750 3.750 1,033 -0.12(-3.04%)
Mar 05, 2019 3.867 3.867 3.867 0 +0.02(+0.45%)
Mar 04, 2019 3.731 3.850 3.731 3.850 1,320 +0.00(+0.00%)
Mar 01, 2019 3.850 3.850 3.850 3.850 5,000 -0.03(-0.77%)
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%)
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.