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 (%)
Jul 31, 2019 2.250 2.265 2.250 2.250 1,400 -0.04(-1.75%)
Jul 30, 2019 2.281 2.311 2.270 2.290 6,400 -0.01(-0.43%)
Jul 29, 2019 2.504 2.512 2.235 2.300 14,300 -0.28(-10.85%)
Jul 26, 2019 2.494 2.610 2.494 2.580 600 -0.24(-8.36%)
Jul 25, 2019 3.000 3.000 2.244 2.816 13,415 -0.40(-12.51%)
Jul 24, 2019 3.097 3.325 3.097 3.218 2,200 +0.10(+3.14%)
Jul 23, 2019 3.060 3.120 3.060 3.120 1,380 -0.03(-0.95%)
Jul 22, 2019 3.156 3.173 3.148 3.150 4,250 -0.04(-1.41%)
Jul 19, 2019 3.195 3.195 3.195 3.195 100 -0.04(-1.28%)
Jul 18, 2019 3.229 3.398 3.229 3.236 600 -0.03(-0.83%)
Jul 17, 2019 3.263 3.263 3.263 3.263 250 +0.11(+3.60%)
Jul 16, 2019 3.170 3.229 3.149 3.150 3,600 +0.00(+0.00%)
Jul 12, 2019 3.150 3.150 3.150 0 +0.06(+1.96%)
Jul 11, 2019 3.105 3.117 3.070 3.090 1,900 -0.05(-1.70%)
Jul 08, 2019 3.143 3.143 3.143 0 -0.05(-1.69%)
Jul 05, 2019 3.150 3.197 3.150 3.197 2,000 -0.12(-3.64%)
Jul 03, 2019 3.288 3.330 3.205 3.318 9,100 -0.00(-0.07%)
Jul 02, 2019 3.340 3.364 3.320 3.320 2,120 -0.03(-0.90%)
Jun 28, 2019 3.350 3.350 3.350 0 -0.05(-1.39%)
Jun 27, 2019 3.390 3.397 3.390 3.397 597 +0.03(+0.96%)
Jun 26, 2019 3.365 3.365 3.365 3.365 300 -0.02(-0.72%)
Jun 21, 2019 3.389 3.389 3.389 0 +0.01(+0.40%)
Jun 20, 2019 3.325 3.376 3.325 3.376 1,763 +0.03(+0.78%)
Jun 19, 2019 3.350 3.350 3.350 3.350 1,000 +0.01(+0.16%)
Jun 18, 2019 3.308 3.550 3.308 3.345 4,400 +0.04(+1.15%)
Jun 17, 2019 3.339 3.464 3.304 3.307 3,700 -0.07(-2.17%)
Jun 14, 2019 3.500 3.525 3.380 3.380 2,500 -0.35(-9.33%)
Jun 13, 2019 3.875 3.875 3.600 3.728 3,250 -0.10(-2.63%)
Jun 11, 2019 3.828 3.828 3.828 0 +0.07(+1.83%)
Jun 07, 2019 3.760 3.760 3.760 0 +0.01(+0.25%)
Jun 06, 2019 3.749 3.750 3.700 3.750 6,075 -0.02(-0.59%)
Jun 05, 2019 3.990 3.990 3.697 3.772 17,815 -0.17(-4.32%)
Jun 04, 2019 3.733 3.950 3.733 3.942 4,600 +0.39(+10.90%)
Jun 03, 2019 3.555 3.555 3.555 3.555 550 -0.00(-0.09%)
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%)
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.