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

Covalon Tech Ltd (OP: CVALF )

1.465 -0.075 (-4.87%)
Streaming Delayed Price Updated: 3:25 PM EDT, Jun 10, 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, 2015 0.8943 0.8943 0.8840 0.8840 11,000 -0.08(-8.53%)
May 22, 2015 0.9664 0.9664 0.9664 0 +0.00(+0.36%)
May 19, 2015 0.9629 0.9629 0.9629 0 -0.01(-0.63%)
May 15, 2015 0.9690 0.9690 0.9690 0 +0.02(+2.43%)
May 11, 2015 0.9460 0.9460 0.9460 0 -0.00(-0.10%)
May 04, 2015 0.9469 0.9469 0.9469 0 -0.16(-14.14%)
Apr 27, 2015 1.103 1.103 1.103 0 +0.16(+16.70%)
Apr 15, 2015 0.9450 0.9450 0.9450 0 +0.03(+3.17%)
Apr 02, 2015 0.9160 0.9160 0.9160 0 -0.12(-11.49%)
Mar 31, 2015 1.035 1.035 1.035 0 -0.00(-0.05%)
Mar 30, 2015 1.035 1.035 1.035 1.035 200 -0.08(-6.97%)
Mar 26, 2015 1.113 1.113 1.113 0 -0.04(-3.89%)
Mar 24, 2015 1.158 1.158 1.158 0 +0.00(+0.09%)
Mar 20, 2015 1.157 1.157 1.157 0 -0.09(-7.14%)
Mar 12, 2015 1.246 1.246 1.246 0 +0.29(+30.61%)
Mar 06, 2015 0.9540 0.9540 0.9540 0 +0.06(+6.60%)
Feb 27, 2015 0.8949 0.8949 0.8949 0 -0.30(-25.36%)
Feb 06, 2015 1.199 1.199 1.199 0 +0.16(+15.62%)
Jan 28, 2015 1.037 1.037 1.037 1.037 5,800 +0.02(+2.37%)
Jan 27, 2015 1.010 1.139 1.008 1.013 45,530 -0.24(-18.90%)
Jan 20, 2015 1.249 1.249 1.249 0 +0.06(+4.96%)
Jan 16, 2015 1.190 1.190 1.190 0 +0.01(+0.43%)
Jan 15, 2015 1.128 1.209 1.121 1.185 19,942 -0.02(-1.51%)
Jan 13, 2015 1.203 1.203 1.203 0 +0.15(+14.44%)
Jan 12, 2015 1.051 1.051 1.051 1.051 1,700 +0.03(+2.77%)
Jan 09, 2015 1.037 1.056 1.023 1.023 7,800 -0.08(-7.42%)
Dec 31, 2014 1.105 1.105 1.105 0 +0.07(+7.28%)
Dec 30, 2014 1.030 1.030 1.030 1.030 1,400 +0.00(+0.19%)
Dec 29, 2014 1.036 1.036 1.028 1.028 2,500 -0.08(-6.90%)
Dec 23, 2014 1.104 1.104 1.104 0 +0.10(+10.42%)
Dec 22, 2014 1.000 1.000 1.000 1.000 1,000 +0.04(+3.98%)
Dec 19, 2014 0.9460 0.9617 0.9460 0.9617 9,500 +0.02(+2.09%)
Dec 16, 2014 0.9420 0.9420 0.9420 0 -0.01(-0.84%)
Dec 12, 2014 0.9500 0.9500 0.9500 0 +0.00(+0.11%)
Dec 11, 2014 0.9490 0.9490 0.9490 0.9490 2,000 +0.00(+0.38%)
Dec 10, 2014 0.9460 0.9460 0.9454 0.9454 4,700 -0.04(-3.98%)
Dec 09, 2014 0.9780 0.9846 0.9780 0.9846 1,400 +0.01(+1.40%)
Dec 08, 2014 1.015 1.015 0.9710 0.9710 2,800 -0.10(-9.57%)
Dec 04, 2014 1.074 1.074 1.074 0 -0.02(-1.50%)
Dec 02, 2014 1.090 1.090 1.090 0 -0.07(-6.44%)
Nov 26, 2014 1.165 1.165 1.165 0 +0.01(+0.75%)
Nov 24, 2014 1.156 1.156 1.156 0 -0.03(-2.83%)
Nov 20, 2014 1.190 1.190 1.190 0 +0.00(+0.32%)
Nov 19, 2014 1.195 1.195 1.186 1.186 1,000 +0.03(+2.31%)
Nov 14, 2014 1.159 1.159 1.159 0 +0.00(+0.38%)
Nov 13, 2014 1.160 1.160 1.155 1.155 5,000 +0.06(+5.43%)
Nov 10, 2014 1.095 1.095 1.095 0 -0.00(-0.41%)
Nov 07, 2014 1.100 1.100 1.100 1.100 400 -0.05(-4.35%)
Nov 05, 2014 1.150 1.150 1.150 0 -0.01(-0.78%)
Nov 04, 2014 1.159 1.159 1.159 1.159 900 -0.03(-2.59%)
Nov 03, 2014 1.190 1.190 1.190 1.190 508 +0.09(+8.56%)
Oct 30, 2014 1.096 1.096 1.096 0 +0.01(+0.55%)
Oct 28, 2014 1.090 1.090 1.090 0 -0.00(-0.27%)
Oct 20, 2014 1.093 1.093 1.093 1.093 500 -0.06(-4.94%)
Oct 16, 2014 1.150 1.150 1.150 1.150 1,000 +0.03(+2.28%)
Oct 15, 2014 1.124 1.124 1.124 1.124 1,000 -0.08(-6.46%)
Oct 10, 2014 1.202 1.202 1.202 0 +0.07(+6.36%)
Oct 08, 2014 1.130 1.130 1.130 0 -0.12(-9.96%)
Oct 07, 2014 1.226 1.255 1.145 1.255 5,800 +0.03(+2.74%)
Oct 06, 2014 1.354 1.354 1.157 1.222 11,600 -0.21(-14.72%)
Sep 26, 2014 1.432 1.432 1.432 0 -0.08(-5.11%)
Sep 17, 2014 1.510 1.510 1.510 0 -0.05(-3.17%)
Sep 11, 2014 1.559 1.559 1.559 0 -0.00(-0.08%)
Sep 05, 2014 1.560 1.560 1.560 0 +0.03(+1.98%)
Sep 04, 2014 1.554 1.554 1.530 1.530 3,000 +0.04(+2.88%)
Sep 02, 2014 1.487 1.487 1.487 0 -0.12(-7.33%)
Aug 29, 2014 1.605 1.605 1.605 0 +0.07(+4.33%)
Aug 27, 2014 1.646 1.646 1.516 1.538 14,600 -0.64(-29.38%)
Aug 25, 2014 2.178 2.178 2.178 0 -0.08(-3.43%)
Aug 21, 2014 2.255 2.255 2.255 0 +0.10(+4.61%)
Aug 20, 2014 2.156 2.156 2.156 2.156 500 +0.08(+3.97%)
Aug 19, 2014 2.074 2.074 2.074 2.074 1,100 -0.01(-0.45%)
Aug 18, 2014 2.049 2.119 2.049 2.083 2,100 +0.03(+1.49%)
Aug 14, 2014 2.052 2.052 2.052 0 +0.00(+0.07%)
Aug 07, 2014 2.051 2.051 2.051 0 -0.05(-2.21%)
Aug 06, 2014 2.007 2.097 1.998 2.097 6,320 +0.04(+2.10%)
Aug 05, 2014 2.013 2.054 1.995 2.054 6,000 -0.09(-4.32%)
Jul 25, 2014 2.147 2.147 2.147 2.147 300 +0.05(+2.53%)
Jul 24, 2014 2.094 2.094 2.094 2.094 1,000 +0.09(+4.33%)
Jul 22, 2014 2.007 2.007 2.007 0 +0.01(+0.56%)
Jul 21, 2014 1.996 1.996 1.996 1.996 4,500 -0.10(-4.68%)
Jul 18, 2014 2.103 2.103 2.094 2.094 1,600 +0.02(+1.11%)
Jul 15, 2014 2.071 2.071 2.071 0 -0.02(-0.73%)
Jul 10, 2014 2.086 2.086 2.086 0 -0.33(-13.68%)
Jul 09, 2014 2.454 2.454 2.407 2.417 3,900 -0.16(-6.06%)
Jul 08, 2014 2.520 2.582 2.520 2.573 6,000 +0.05(+1.80%)
Jul 07, 2014 2.527 2.527 2.527 2.527 1,000 -0.08(-3.04%)
Jul 03, 2014 2.606 2.606 2.606 0 +0.00(+0.01%)
Jul 02, 2014 2.630 2.660 2.505 2.606 24,174 -0.05(-1.95%)
Jun 27, 2014 2.658 2.658 2.658 0 -0.00(-0.05%)
Jun 26, 2014 2.707 2.707 2.659 2.659 3,900 +0.00(+0.02%)
Jun 25, 2014 2.659 2.659 2.659 2.659 200 +0.02(+0.73%)
Jun 24, 2014 2.476 2.711 2.475 2.640 7,300 +0.39(+17.12%)
Jun 23, 2014 2.231 2.296 2.231 2.254 10,200 +0.06(+2.96%)
Jun 20, 2014 2.189 2.189 2.189 2.189 1,000 -0.08(-3.53%)
Jun 19, 2014 2.252 2.269 2.251 2.269 6,000 +0.17(+8.34%)
Jun 18, 2014 2.021 2.095 2.003 2.095 8,500 +0.09(+4.37%)
Jun 16, 2014 2.007 2.007 2.007 0 +0.17(+9.19%)
Jun 09, 2014 1.838 1.838 1.838 0 -0.05(-2.49%)
Jun 06, 2014 1.875 1.885 1.875 1.885 6,040 +0.04(+2.12%)
Jun 05, 2014 1.880 1.880 1.846 1.846 3,500 +0.02(+1.03%)
Jun 04, 2014 1.783 1.922 1.783 1.827 10,389 +0.04(+1.96%)
Jun 03, 2014 1.619 1.833 1.619 1.792 13,250 +0.14(+8.75%)
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.