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
Covalon Tech Ltd
(TSV:
COV
)
3.400
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Sep 27, 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:
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 (%)
Sep 26, 2024
3.250
3.430
3.250
3.400
50,264
+0.05(+1.49%)
Sep 25, 2024
3.280
3.350
3.280
3.350
29,395
+0.12(+3.55%)
Sep 24, 2024
3.250
3.300
3.230
3.235
41,500
+0.03(+1.09%)
Sep 23, 2024
3.300
3.300
3.200
3.200
13,630
-0.06(-1.84%)
Sep 20, 2024
3.320
3.460
3.260
3.260
123,199
+0.01(+0.31%)
Sep 19, 2024
3.260
3.260
3.150
3.250
35,983
+0.00(+0.00%)
Sep 18, 2024
3.250
3.250
3.200
3.250
32,293
+0.00(+0.00%)
Sep 17, 2024
3.210
3.310
3.200
3.250
53,876
+0.08(+2.52%)
Sep 16, 2024
3.060
3.220
3.060
3.170
88,192
+0.18(+6.02%)
Sep 13, 2024
2.970
2.990
2.900
2.990
30,600
+0.04(+1.36%)
Sep 12, 2024
3.060
3.060
2.950
2.950
13,330
-0.08(-2.64%)
Sep 11, 2024
3.020
3.040
2.950
3.030
56,315
+0.01(+0.33%)
Sep 10, 2024
3.010
3.050
3.000
3.020
16,400
+0.03(+1.00%)
Sep 09, 2024
3.050
3.080
2.990
2.990
13,644
-0.06(-1.97%)
Sep 06, 2024
3.150
3.150
3.000
3.050
39,611
-0.10(-3.17%)
Sep 05, 2024
3.150
3.170
3.150
3.150
4,812
+0.01(+0.32%)
Sep 04, 2024
3.160
3.160
3.100
3.140
12,050
+0.04(+1.29%)
Sep 03, 2024
3.150
3.190
3.100
3.100
98,057
-0.03(-0.96%)
Aug 30, 2024
3.130
0
-0.03(-0.95%)
Aug 29, 2024
3.140
3.180
3.130
3.160
21,363
-0.04(-1.25%)
Aug 28, 2024
3.210
3.250
3.100
3.200
40,573
-0.01(-0.31%)
Aug 27, 2024
3.210
3.210
3.140
3.210
18,189
+0.06(+1.90%)
Aug 26, 2024
3.200
3.255
3.090
3.150
156,058
-0.03(-0.94%)
Aug 23, 2024
3.090
3.190
3.070
3.180
86,090
+0.11(+3.58%)
Aug 22, 2024
3.150
3.220
3.040
3.070
97,683
+0.07(+2.33%)
Aug 21, 2024
3.150
3.150
2.830
3.000
285,129
+0.24(+8.70%)
Aug 20, 2024
2.590
2.900
2.590
2.760
55,337
+0.13(+4.94%)
Aug 19, 2024
2.620
2.910
2.620
2.630
16,653
+0.04(+1.54%)
Aug 16, 2024
2.590
2.590
2.580
2.590
2,552
+0.09(+3.60%)
Aug 15, 2024
2.310
2.500
2.300
2.500
11,900
+0.00(+0.00%)
Aug 14, 2024
2.500
2.500
2.500
2.500
7,813
-0.05(-1.96%)
Aug 13, 2024
2.440
2.610
2.440
2.550
26,600
+0.11(+4.51%)
Aug 12, 2024
2.450
2.450
2.350
2.440
8,055
-0.06(-2.40%)
Aug 09, 2024
2.500
2.500
2.500
2.500
100
+0.00(+0.00%)
Aug 08, 2024
2.350
2.500
2.350
2.500
4,940
+0.20(+8.70%)
Aug 07, 2024
2.130
2.300
2.130
2.300
14,900
+0.20(+9.52%)
Aug 06, 2024
2.190
2.200
2.100
2.100
8,575
-0.11(-4.98%)
Aug 02, 2024
2.210
0
-0.09(-3.91%)
Aug 01, 2024
2.280
2.350
2.280
2.300
13,033
+0.05(+2.22%)
Jul 31, 2024
2.110
2.250
2.110
2.250
43,149
+0.14(+6.64%)
Jul 30, 2024
2.130
2.150
2.100
2.110
25,430
-0.06(-2.76%)
Jul 29, 2024
2.120
2.170
2.120
2.170
21,900
+0.06(+2.84%)
Jul 26, 2024
2.060
2.110
2.060
2.110
25,901
+0.03(+1.44%)
Jul 25, 2024
2.070
2.080
2.070
2.080
7,075
+0.01(+0.48%)
Jul 24, 2024
2.100
2.100
2.070
2.070
5,100
-0.03(-1.43%)
Jul 23, 2024
2.070
2.100
2.070
2.100
44,050
+0.02(+0.96%)
Jul 22, 2024
2.080
2.080
2.080
2.080
8,000
+0.01(+0.48%)
Jul 19, 2024
2.070
2.070
2.070
2.070
2,300
+0.02(+0.98%)
Jul 18, 2024
2.080
2.080
2.050
2.050
9,925
-0.05(-2.38%)
Jul 17, 2024
2.110
2.110
2.100
2.100
4,540
+0.00(+0.00%)
Jul 16, 2024
2.100
2.100
2.100
2.100
700
+0.02(+0.96%)
Jul 15, 2024
2.080
2.080
2.050
2.080
13,184
+0.00(+0.00%)
Jul 12, 2024
2.020
2.080
2.010
2.080
20,120
+0.03(+1.46%)
Jul 11, 2024
2.050
2.050
2.050
2.050
5,000
+0.02(+0.99%)
Jul 10, 2024
2.010
2.030
2.010
2.030
1,200
-0.03(-1.46%)
Jul 09, 2024
2.060
2.060
2.060
2.060
1,700
-0.02(-0.96%)
Jul 08, 2024
2.060
2.080
2.060
2.080
17,048
+0.01(+0.48%)
Jul 05, 2024
2.080
2.080
2.070
2.070
5,800
+0.00(+0.00%)
Jul 04, 2024
2.080
2.080
2.070
2.070
400
-0.03(-1.43%)
Jul 03, 2024
2.100
2.100
2.090
2.100
9,315
+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
.