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 (%)
May 29, 2020 1.200 1.244 1.165 1.165 3,400 -0.04(-3.71%)
May 27, 2020 1.210 1.210 1.210 0 +0.01(+0.83%)
May 26, 2020 1.200 1.200 1.200 1.200 1,500 +0.02(+1.69%)
May 21, 2020 1.180 1.180 1.180 0 +0.00(+0.00%)
May 20, 2020 1.205 1.205 1.180 1.180 4,010 +0.00(+0.00%)
May 19, 2020 1.205 1.205 1.180 1.180 6,309 +0.00(+0.00%)
May 18, 2020 1.180 1.180 1.180 1.180 6,259 -0.07(-5.53%)
May 15, 2020 1.207 1.249 1.207 1.249 1,500 -0.00(-0.07%)
May 14, 2020 1.250 1.250 1.250 1.250 500 -0.05(-3.85%)
May 13, 2020 1.300 1.300 1.300 1.300 450 -0.03(-2.26%)
May 11, 2020 1.330 1.330 1.330 0 -0.00(-0.37%)
May 08, 2020 1.335 1.335 1.335 1.335 1,000 -0.02(-1.11%)
May 07, 2020 1.230 1.350 1.230 1.350 10,900 +0.12(+9.76%)
May 05, 2020 1.230 1.230 1.230 0 -0.04(-3.15%)
May 04, 2020 1.270 1.270 1.270 1.270 600 -0.01(-0.78%)
May 01, 2020 1.300 1.330 1.232 1.280 24,200 -0.02(-1.54%)
Apr 30, 2020 1.350 1.350 1.300 1.300 476 -0.01(-1.14%)
Apr 29, 2020 1.325 1.335 1.315 1.315 7,200 -0.01(-0.38%)
Apr 28, 2020 1.320 1.320 1.320 1.320 270 +0.00(+0.00%)
Apr 27, 2020 1.320 1.320 1.320 1.320 1,200 +0.00(+0.00%)
Apr 24, 2020 1.320 1.320 1.320 1.320 500 -0.02(-1.49%)
Apr 23, 2020 1.340 1.340 1.340 1.340 228 -0.01(-0.74%)
Apr 22, 2020 1.312 1.350 1.305 1.350 2,000 +0.12(+10.06%)
Apr 21, 2020 1.233 1.240 1.205 1.227 700 -0.01(-1.08%)
Apr 20, 2020 1.210 1.282 1.210 1.240 1,085 -0.04(-3.13%)
Apr 17, 2020 1.191 1.360 1.175 1.280 3,300 +0.07(+5.94%)
Apr 15, 2020 1.208 1.208 1.208 0 +0.04(+3.81%)
Apr 14, 2020 1.205 1.205 1.155 1.164 4,765 -0.02(-1.36%)
Apr 13, 2020 1.160 1.244 1.160 1.180 5,941 +0.00(+0.00%)
Apr 09, 2020 1.140 1.200 1.140 1.180 4,000 -0.04(-3.28%)
Apr 07, 2020 1.220 1.220 1.220 0 -0.01(-0.58%)
Apr 06, 2020 1.446 1.450 1.227 1.227 14,990 -0.19(-13.71%)
Apr 03, 2020 1.284 1.425 1.160 1.422 16,500 +0.10(+7.63%)
Apr 02, 2020 1.357 1.409 1.321 1.321 1,647 +0.02(+1.64%)
Apr 01, 2020 1.390 1.418 1.119 1.300 57,369 -0.57(-30.48%)
Mar 31, 2020 1.040 2.110 1.040 1.870 27,102 +0.96(+105.58%)
Mar 30, 2020 0.8666 0.9760 0.8666 0.9096 600 -0.04(-4.25%)
Mar 27, 2020 0.8270 0.9500 0.8270 0.9500 1,700 +0.06(+6.20%)
Mar 26, 2020 0.8359 0.8945 0.8300 0.8945 2,025 +0.06(+6.58%)
Mar 25, 2020 0.8250 0.8575 0.8250 0.8393 2,000 -0.05(-6.10%)
Mar 24, 2020 1.060 1.060 0.8200 0.8938 5,849 +0.08(+9.16%)
Mar 23, 2020 0.8300 0.8300 0.8000 0.8188 2,600 -0.10(-11.07%)
Mar 20, 2020 0.9316 0.9316 0.9207 0.9207 6,400 -0.02(-1.76%)
Mar 19, 2020 0.9000 0.9600 0.9000 0.9372 4,000 -0.03(-2.96%)
Mar 18, 2020 0.9900 1.084 0.8691 0.9658 17,825 -0.08(-8.02%)
Mar 17, 2020 1.050 1.100 1.050 1.050 6,450 -0.05(-4.55%)
Mar 16, 2020 1.115 1.115 0.9731 1.100 6,000 -0.01(-1.30%)
Mar 13, 2020 1.118 1.120 1.060 1.115 600 +0.02(+2.02%)
Mar 12, 2020 1.120 1.120 1.074 1.092 2,800 -0.10(-8.20%)
Mar 11, 2020 1.186 1.300 1.141 1.190 9,900 -0.11(-8.46%)
Mar 10, 2020 1.240 1.300 1.190 1.300 3,650 -0.03(-1.98%)
Mar 09, 2020 1.330 1.450 1.268 1.326 2,300 -0.13(-8.80%)
Mar 06, 2020 1.510 1.560 1.420 1.454 3,500 -0.12(-7.58%)
Mar 05, 2020 1.529 1.576 1.529 1.573 20,201 +0.10(+6.67%)
Mar 04, 2020 1.447 1.475 1.420 1.475 6,437 +0.07(+4.98%)
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.