Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Covia Holdings Corp
(NY:
CVIA
)
N/A
UNCHANGED
Last Price
Updated:
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2020
0.4800
0.5020
0.4600
0.5020
496,000
+0.01(+2.72%)
May 28, 2020
0.5100
0.5100
0.4850
0.4887
267,776
-0.00(-0.41%)
May 27, 2020
0.5299
0.5299
0.4700
0.4907
300,941
-0.03(-5.54%)
May 26, 2020
0.5000
0.5200
0.4786
0.5195
277,939
+0.03(+6.22%)
May 22, 2020
0.5153
0.5153
0.4600
0.4891
214,700
-0.00(-0.35%)
May 21, 2020
0.5300
0.5304
0.4801
0.4908
259,094
-0.00(-0.06%)
May 20, 2020
0.5216
0.5270
0.4800
0.4911
201,668
+0.01(+1.11%)
May 19, 2020
0.5368
0.5379
0.4585
0.4857
442,629
-0.07(-13.27%)
May 18, 2020
0.4800
0.5600
0.4800
0.5600
591,220
+0.10(+21.50%)
May 15, 2020
0.4714
0.4798
0.4301
0.4609
184,100
+0.01(+1.70%)
May 14, 2020
0.4700
0.4889
0.4200
0.4532
282,431
-0.01(-1.50%)
May 13, 2020
0.5300
0.5511
0.4500
0.4601
343,828
-0.05(-9.80%)
May 12, 2020
0.5900
0.6194
0.4901
0.5101
344,550
-0.08(-13.56%)
May 11, 2020
0.5900
0.6198
0.5650
0.5901
216,152
+0.03(+4.44%)
May 08, 2020
0.5700
0.6100
0.5550
0.5650
242,400
-0.01(-0.89%)
May 07, 2020
0.6200
0.6200
0.5700
0.5701
177,070
-0.00(-0.19%)
May 06, 2020
0.6100
0.6300
0.5702
0.5712
77,029
-0.01(-1.21%)
May 05, 2020
0.5805
0.6598
0.5501
0.5782
376,825
-0.03(-5.60%)
May 04, 2020
0.5647
0.6800
0.5411
0.6125
263,871
+0.01(+1.83%)
May 01, 2020
0.5900
0.6500
0.5900
0.6015
205,500
-0.05(-7.46%)
Apr 30, 2020
0.7000
0.7200
0.6201
0.6500
318,291
-0.03(-4.41%)
Apr 29, 2020
0.6100
0.7000
0.6000
0.6800
398,591
+0.10(+17.53%)
Apr 28, 2020
0.5600
0.6100
0.5011
0.5786
487,125
+0.04(+7.19%)
Apr 27, 2020
0.5300
0.5422
0.4948
0.5398
291,959
+0.01(+2.35%)
Apr 24, 2020
0.5422
0.5422
0.4800
0.5274
368,900
+0.04(+7.63%)
Apr 23, 2020
0.4600
0.5500
0.4307
0.4900
583,807
+0.06(+13.90%)
Apr 22, 2020
0.4447
0.4550
0.4250
0.4302
190,391
+0.00(+1.01%)
Apr 21, 2020
0.4550
0.4550
0.4200
0.4259
224,292
-0.02(-5.31%)
Apr 20, 2020
0.4600
0.4800
0.4300
0.4498
278,165
-0.03(-6.29%)
Apr 17, 2020
0.4824
0.5000
0.4550
0.4800
165,100
+0.01(+1.76%)
Apr 16, 2020
0.5135
0.5450
0.4400
0.4717
280,680
-0.02(-3.56%)
Apr 15, 2020
0.5000
0.5099
0.4500
0.4891
528,788
+0.02(+3.78%)
Apr 14, 2020
0.5300
0.5600
0.4600
0.4713
540,018
-0.05(-9.42%)
Apr 13, 2020
0.5078
0.5798
0.4900
0.5203
596,799
+0.04(+7.57%)
Apr 09, 2020
0.4350
0.5107
0.4100
0.4837
1,052,000
+0.07(+18.03%)
Apr 08, 2020
0.4368
0.4700
0.3623
0.4098
711,408
-0.01(-2.01%)
Apr 07, 2020
0.4583
0.4999
0.4049
0.4182
294,509
-0.02(-4.95%)
Apr 06, 2020
0.4225
0.5150
0.4225
0.4400
349,737
+0.04(+9.34%)
Apr 03, 2020
0.4956
0.5500
0.4022
0.4024
323,200
-0.09(-17.88%)
Apr 02, 2020
0.4771
0.5499
0.4771
0.4900
503,500
-0.02(-4.48%)
Apr 01, 2020
0.5600
0.6123
0.4600
0.5130
425,661
-0.06(-10.22%)
Mar 31, 2020
0.6400
0.6796
0.5500
0.5714
249,806
-0.05(-7.84%)
Mar 30, 2020
0.6800
0.6999
0.6000
0.6200
370,347
-0.05(-7.48%)
Mar 27, 2020
0.7400
0.7746
0.6700
0.6701
347,100
-0.09(-11.83%)
Mar 26, 2020
0.7340
0.7600
0.7041
0.7600
307,334
+0.03(+4.11%)
Mar 25, 2020
0.7500
0.7980
0.7228
0.7300
206,601
-0.02(-2.67%)
Mar 24, 2020
0.7000
0.8100
0.7000
0.7500
351,388
+0.03(+3.99%)
Mar 23, 2020
0.8100
0.8300
0.7000
0.7212
251,781
-0.06(-7.54%)
Mar 20, 2020
0.7700
0.8039
0.7117
0.7800
539,000
+0.02(+2.63%)
Mar 19, 2020
0.7400
0.8000
0.7000
0.7600
468,467
+0.04(+5.18%)
Mar 18, 2020
0.8400
0.8400
0.7000
0.7226
234,949
-0.00(-0.30%)
Mar 17, 2020
0.8129
0.8694
0.6502
0.7248
457,609
-0.12(-13.72%)
Mar 16, 2020
0.8200
0.9000
0.7801
0.8401
240,719
-0.06(-6.66%)
Mar 13, 2020
0.9200
0.9600
0.8600
0.9000
415,500
+0.00(+0.35%)
Mar 12, 2020
0.8800
0.9600
0.8500
0.8969
519,862
-0.02(-2.51%)
Mar 11, 2020
0.9800
1.030
0.9000
0.9200
249,085
-0.08(-7.93%)
Mar 10, 2020
1.050
1.060
0.9800
0.9992
294,412
-0.04(-3.92%)
Mar 09, 2020
1.030
1.200
1.000
1.040
655,576
-0.21(-16.80%)
Mar 06, 2020
1.350
1.380
1.220
1.250
632,400
-0.11(-8.09%)
Mar 05, 2020
1.370
1.420
1.320
1.360
361,529
-0.03(-2.16%)
Mar 04, 2020
1.380
1.400
1.230
1.390
400,020
+0.02(+1.46%)
Mar 03, 2020
1.430
1.460
1.351
1.370
114,625
-0.05(-3.52%)
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
.