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

Covalon Tech Ltd (OP: CVALF )

0.7962 UNCHANGED
Streaming Delayed Price Updated: 1:22 PM EDT, May 14, 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%)
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.