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

Covalon Tech Ltd (OP: CVALF )

1.464 UNCHANGED
Streaming Delayed Price Updated: 2:24 PM EDT, Jun 13, 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 (%)
May 31, 2019 3.500 3.558 3.495 3.558 3,500 -0.01(-0.16%)
May 30, 2019 3.390 3.564 3.348 3.564 3,750 +0.01(+0.42%)
May 29, 2019 3.640 3.970 3.519 3.549 21,025 -0.25(-6.60%)
May 23, 2019 3.800 3.800 3.800 0 -0.07(-1.81%)
May 22, 2019 3.800 3.870 3.800 3.870 800 -0.08(-1.94%)
May 17, 2019 3.946 3.946 3.946 0 -0.00(-0.09%)
May 16, 2019 3.967 3.967 3.950 3.950 641 +0.05(+1.28%)
May 15, 2019 3.720 3.963 3.720 3.900 2,509 +0.07(+1.88%)
May 14, 2019 3.828 3.828 3.828 3.828 7,400 +0.03(+0.74%)
May 13, 2019 3.800 3.800 3.800 3.800 2,600 -0.08(-2.07%)
May 10, 2019 3.800 3.880 3.788 3.880 4,200 +0.08(+2.11%)
May 08, 2019 3.800 3.800 3.800 0 +0.02(+0.51%)
May 06, 2019 3.781 3.781 3.781 0 -0.02(-0.42%)
May 02, 2019 3.797 3.797 3.797 0 -0.00(-0.08%)
May 01, 2019 3.851 3.851 3.800 3.800 6,010 -0.05(-1.30%)
Apr 29, 2019 3.850 3.850 3.850 0 -0.25(-6.10%)
Apr 24, 2019 4.100 4.100 4.100 0 +0.01(+0.23%)
Apr 23, 2019 4.189 4.189 4.090 4.090 6,320 -0.10(-2.37%)
Apr 18, 2019 4.190 4.190 4.190 4.190 1,800 +0.04(+0.96%)
Apr 17, 2019 4.220 4.229 4.150 4.150 4,600 -0.05(-1.19%)
Apr 16, 2019 4.200 4.200 4.200 4.200 100 -0.08(-1.87%)
Apr 12, 2019 4.280 4.280 4.280 0 -0.04(-0.82%)
Apr 04, 2019 4.315 4.315 4.315 0 +0.17(+4.11%)
Apr 02, 2019 4.145 4.145 4.145 0 +0.11(+2.73%)
Apr 01, 2019 3.930 4.035 3.930 4.035 1,349 +0.12(+3.20%)
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%)
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%)
Dec 04, 2018 4.151 4.151 4.148 4.148 300 -0.04(-0.98%)
Nov 29, 2018 4.189 4.189 4.189 0 -0.29(-6.50%)
Nov 26, 2018 4.480 4.480 4.480 0 +0.48(+12.00%)
Nov 20, 2018 4.000 4.000 4.000 0 -0.53(-11.70%)
Nov 19, 2018 4.915 4.915 4.530 4.530 200 +0.25(+5.85%)
Nov 16, 2018 4.330 4.330 4.280 4.280 200 -0.12(-2.84%)
Nov 15, 2018 4.237 4.404 4.237 4.404 2,650 +0.25(+6.14%)
Nov 14, 2018 4.161 4.339 4.143 4.150 7,100 -0.18(-4.12%)
Nov 13, 2018 4.330 4.470 4.307 4.328 1,500 -0.10(-2.30%)
Nov 12, 2018 4.385 4.430 4.385 4.430 500 -0.07(-1.56%)
Nov 09, 2018 4.500 4.500 4.500 4.500 2,700 -0.09(-1.96%)
Nov 08, 2018 4.590 4.590 4.590 4.590 213 -0.09(-1.97%)
Nov 06, 2018 4.682 4.682 4.682 0 -0.08(-1.70%)
Nov 02, 2018 4.763 4.763 4.763 0 +0.07(+1.56%)
Oct 31, 2018 4.690 4.690 4.690 0 +0.11(+2.31%)
Oct 30, 2018 4.584 4.584 4.584 4.584 1,000 -0.14(-2.88%)
Oct 29, 2018 4.720 4.720 4.720 20 +0.00(+0.00%)
Oct 26, 2018 4.933 4.933 4.720 4.720 1,200 -0.12(-2.55%)
Oct 25, 2018 5.096 5.096 4.844 4.844 5,900 -0.08(-1.62%)
Oct 24, 2018 4.763 5.000 4.693 4.923 5,900 +0.02(+0.47%)
Oct 23, 2018 4.915 4.919 4.661 4.900 10,450 -0.01(-0.20%)
Oct 22, 2018 4.910 4.910 4.910 4.910 200 -0.23(-4.47%)
Oct 18, 2018 5.140 5.140 5.140 0 -0.17(-3.20%)
Oct 17, 2018 5.000 5.310 4.997 5.310 1,600 +0.30(+5.95%)
Oct 16, 2018 5.068 5.228 4.949 5.012 12,640 -0.38(-7.08%)
Oct 15, 2018 5.513 5.521 5.394 5.394 3,192 -0.16(-2.91%)
Oct 12, 2018 5.469 5.555 5.469 5.555 800 +0.15(+2.74%)
Oct 11, 2018 5.800 5.800 5.407 5.407 1,280 -0.45(-7.73%)
Oct 10, 2018 6.284 6.392 5.804 5.860 17,450 -0.55(-8.57%)
Oct 09, 2018 6.307 6.409 6.307 6.409 843 +0.07(+1.05%)
Oct 05, 2018 6.342 6.342 6.342 0 -0.16(-2.45%)
Oct 04, 2018 6.669 6.671 6.325 6.502 4,800 -0.29(-4.28%)
Oct 03, 2018 6.800 6.800 6.793 6.793 1,700 +0.09(+1.27%)
Oct 02, 2018 6.707 6.707 6.707 6.707 200 +0.20(+3.10%)
Oct 01, 2018 6.548 6.548 6.486 6.506 1,300 -0.00(-0.05%)
Sep 28, 2018 6.509 6.509 6.509 6.509 300 +0.01(+0.14%)
Sep 27, 2018 6.512 6.517 6.500 6.500 700 -0.23(-3.42%)
Sep 26, 2018 6.730 6.730 6.730 6.730 438 -0.01(-0.22%)
Sep 25, 2018 6.750 6.750 6.734 6.745 893 +0.04(+0.52%)
Sep 24, 2018 6.480 6.958 6.480 6.710 2,967 -0.30(-4.25%)
Sep 21, 2018 7.000 7.040 6.990 7.008 3,500 -0.00(-0.03%)
Sep 20, 2018 6.884 7.110 6.884 7.010 6,150 +0.32(+4.72%)
Sep 18, 2018 6.694 6.694 6.694 0 +0.35(+5.59%)
Sep 17, 2018 6.361 6.361 6.260 6.340 1,500 -0.07(-1.08%)
Sep 14, 2018 6.405 6.443 6.405 6.409 800 -0.38(-5.58%)
Sep 12, 2018 6.788 6.788 6.788 0 -0.01(-0.18%)
Sep 11, 2018 6.880 6.880 6.797 6.800 1,400 -0.04(-0.56%)
Sep 10, 2018 6.925 7.056 6.838 6.838 3,400 -0.16(-2.29%)
Sep 07, 2018 6.774 6.998 6.050 6.998 11,800 +0.17(+2.46%)
Sep 05, 2018 6.830 6.830 6.830 0 -0.11(-1.58%)
Sep 04, 2018 7.054 7.080 6.815 6.940 4,800 +0.20(+2.97%)
Aug 31, 2018 6.740 6.740 6.740 0 -0.01(-0.15%)
Aug 30, 2018 6.400 6.750 6.393 6.750 5,600 +0.60(+9.78%)
Aug 29, 2018 6.149 6.149 6.149 6.149 500 +0.12(+2.01%)
Aug 28, 2018 6.028 6.028 6.028 6.028 350 +0.40(+7.07%)
Aug 27, 2018 5.565 5.630 5.565 5.630 1,000 +0.15(+2.66%)
Aug 24, 2018 5.520 5.582 5.404 5.484 8,100 -0.13(-2.25%)
Aug 23, 2018 5.740 5.740 5.578 5.610 3,050 -0.16(-2.73%)
Aug 22, 2018 5.767 5.767 5.767 5.767 700 -0.27(-4.52%)
Aug 21, 2018 6.040 6.040 6.040 6.040 200 -0.10(-1.71%)
Aug 20, 2018 5.964 6.150 5.964 6.145 4,850 +0.40(+6.98%)
Aug 17, 2018 5.789 5.791 5.744 5.744 1,000 +0.12(+2.20%)
Aug 16, 2018 5.710 5.710 5.620 5.620 200 -0.09(-1.52%)
Aug 14, 2018 5.707 5.707 5.707 0 -0.10(-1.77%)
Aug 13, 2018 5.950 6.184 5.810 5.810 2,200 -0.10(-1.69%)
Aug 10, 2018 5.729 6.140 5.729 5.910 2,000 +0.22(+3.92%)
Aug 09, 2018 5.297 5.698 5.297 5.687 9,341 +0.76(+15.52%)
Aug 08, 2018 5.752 5.811 4.844 4.923 16,322 -0.69(-12.24%)
Aug 07, 2018 6.505 6.505 5.500 5.610 50,249 -1.51(-21.21%)
Aug 03, 2018 7.120 7.120 7.120 0 +0.34(+5.01%)
Aug 02, 2018 6.780 6.780 6.780 6.780 200 +0.00(+0.00%)
Aug 01, 2018 6.780 6.780 6.780 6.780 900 +0.00(+0.00%)
Jul 31, 2018 6.780 6.780 6.780 6.780 100 +0.04(+0.59%)
Jul 30, 2018 6.740 6.740 6.740 6.740 300 +0.05(+0.75%)
Jul 27, 2018 6.734 6.734 6.690 6.690 2,300 -0.01(-0.21%)
Jul 26, 2018 6.671 6.776 6.594 6.704 7,725 +0.04(+0.57%)
Jul 25, 2018 6.646 6.669 6.411 6.666 4,385 +0.06(+0.89%)
Jul 24, 2018 6.607 6.607 6.607 6.607 500 +0.17(+2.60%)
Jul 23, 2018 6.270 6.446 6.261 6.440 17,400 +0.31(+5.13%)
Jul 20, 2018 6.126 6.126 6.126 6.126 100 +0.23(+3.83%)
Jul 19, 2018 5.900 5.900 5.900 5.900 200 -0.18(-3.04%)
Jul 18, 2018 6.090 6.090 6.082 6.085 2,350 +0.13(+2.27%)
Jul 17, 2018 5.950 5.950 5.950 5.950 300 +0.00(+0.00%)
Jul 16, 2018 5.950 5.950 5.950 5.950 250 -0.04(-0.71%)
Jul 11, 2018 5.992 5.992 5.992 0 -0.08(-1.28%)
Jul 10, 2018 6.048 6.070 6.048 6.070 300 +0.06(+1.00%)
Jul 06, 2018 6.010 6.010 6.010 0 +0.11(+1.86%)
Jul 05, 2018 6.081 6.081 5.900 5.900 1,300 -0.54(-8.39%)
Jun 29, 2018 6.440 6.440 6.440 0 +0.27(+4.38%)
Jun 28, 2018 6.135 6.170 6.134 6.170 13,000 +0.16(+2.61%)
Jun 27, 2018 6.023 6.023 6.013 6.013 2,300 -0.14(-2.27%)
Jun 26, 2018 6.169 6.169 6.152 6.152 2,000 -0.34(-5.20%)
Jun 22, 2018 6.490 6.490 6.490 0 +0.07(+1.09%)
Jun 21, 2018 6.400 6.420 6.400 6.420 2,100 +0.32(+5.18%)
Jun 20, 2018 6.154 6.154 6.102 6.104 7,920 -0.13(-2.03%)
Jun 19, 2018 6.230 6.230 6.230 6.230 100 -0.19(-3.03%)
Jun 18, 2018 6.420 6.425 6.380 6.425 5,350 -0.13(-2.00%)
Jun 15, 2018 6.556 5.900 6.556 14,665 +0.66(+11.11%)
Jun 14, 2018 5.778 5.900 5.778 5.900 804 +0.19(+3.31%)
Jun 13, 2018 5.727 5.727 5.711 5.711 1,200 +0.11(+1.91%)
Jun 12, 2018 5.570 5.605 5.570 5.604 8,005 +0.00(+0.07%)
Jun 11, 2018 5.550 5.600 5.550 5.600 1,800 -0.05(-0.88%)
Jun 08, 2018 5.700 5.700 5.650 5.650 4,700 -0.12(-2.16%)
Jun 07, 2018 5.775 5.775 5.775 5.775 300 +0.21(+3.79%)
Jun 06, 2018 5.564 5.564 5.564 5.564 300 +0.25(+4.78%)
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.