Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Covalon Tech Ltd (TSV: COV )

3.220 -0.070 (-2.13%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 8, 2025 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 (%)
Jan 07, 2025 3.510 3.510 2.800 3.290 333,127 -0.30(-8.36%)
Jan 06, 2025 3.490 3.650 3.490 3.590 74,998 +0.10(+2.87%)
Jan 03, 2025 3.200 3.520 3.200 3.490 28,925 +0.36(+11.50%)
Jan 02, 2025 3.190 3.190 3.030 3.130 61,263 -0.12(-3.69%)
Dec 31, 2024 3.250 0 +0.00(+0.00%)
Dec 30, 2024 3.300 3.310 3.200 3.250 14,359 +0.00(+0.00%)
Dec 27, 2024 3.580 3.580 3.250 3.250 8,905 -0.04(-1.22%)
Dec 24, 2024 3.290 0 +0.06(+1.86%)
Dec 23, 2024 3.410 3.410 3.230 3.230 18,620 -0.15(-4.44%)
Dec 20, 2024 3.350 3.400 3.340 3.380 9,250 -0.01(-0.29%)
Dec 19, 2024 3.450 3.450 3.390 3.390 6,813 -0.05(-1.45%)
Dec 18, 2024 3.320 3.650 3.320 3.440 34,658 +0.10(+2.99%)
Dec 17, 2024 3.500 3.500 3.310 3.340 5,000 -0.15(-4.30%)
Dec 16, 2024 3.350 3.750 3.300 3.490 16,550 +0.10(+2.95%)
Dec 13, 2024 3.310 3.450 3.310 3.390 10,082 +0.04(+1.19%)
Dec 12, 2024 3.470 3.470 3.300 3.350 11,590 -0.13(-3.74%)
Dec 11, 2024 3.500 3.500 3.450 3.480 11,700 -0.08(-2.25%)
Dec 10, 2024 3.660 3.660 3.345 3.560 33,970 -0.10(-2.73%)
Dec 09, 2024 3.750 3.750 3.580 3.660 12,201 -0.09(-2.40%)
Dec 06, 2024 3.800 3.820 3.750 3.750 4,266 -0.14(-3.60%)
Dec 05, 2024 3.800 3.890 3.730 3.890 26,255 +0.09(+2.37%)
Dec 04, 2024 3.880 3.890 3.770 3.800 7,501 -0.03(-0.78%)
Dec 03, 2024 3.830 3.870 3.720 3.830 48,037 +0.09(+2.41%)
Dec 02, 2024 3.790 3.790 3.620 3.740 10,450 +0.09(+2.47%)
Nov 29, 2024 3.770 3.770 3.520 3.650 6,928 -0.05(-1.35%)
Nov 28, 2024 3.420 3.790 3.400 3.700 14,995 +0.20(+5.71%)
Nov 27, 2024 3.450 3.620 3.440 3.500 16,937 +0.05(+1.45%)
Nov 26, 2024 3.550 3.750 3.450 3.450 34,383 -0.27(-7.26%)
Nov 25, 2024 3.800 3.850 3.570 3.720 31,070 -0.07(-1.85%)
Nov 22, 2024 3.910 4.000 3.630 3.790 32,866 -0.04(-1.04%)
Nov 21, 2024 3.940 3.940 3.830 3.830 1,422 -0.07(-1.79%)
Nov 20, 2024 4.000 4.100 3.860 3.900 7,940 -0.10(-2.50%)
Nov 19, 2024 4.000 4.200 3.920 4.000 35,200 -0.07(-1.72%)
Nov 18, 2024 4.060 4.300 3.760 4.070 76,809 +0.02(+0.49%)
Nov 15, 2024 3.890 4.050 3.780 4.050 29,777 +0.24(+6.30%)
Nov 14, 2024 3.800 3.810 3.680 3.810 33,121 +0.26(+7.32%)
Nov 13, 2024 3.690 3.690 3.550 3.550 18,075 -0.08(-2.20%)
Nov 12, 2024 3.910 3.940 3.600 3.630 22,999 -0.27(-6.92%)
Nov 11, 2024 3.650 3.920 3.650 3.900 52,175 +0.30(+8.33%)
Nov 08, 2024 3.450 3.720 3.440 3.600 43,921 +0.16(+4.65%)
Nov 07, 2024 3.450 3.450 3.340 3.440 7,845 +0.00(+0.00%)
Nov 06, 2024 3.400 3.450 3.340 3.440 7,420 +0.04(+1.18%)
Nov 05, 2024 3.450 3.450 3.340 3.400 8,988 -0.04(-1.16%)
Nov 04, 2024 3.440 3.440 3.400 3.440 18,565 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.