Covalon Tech Ltd (OP: CVALF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 28, 2017 | 1.773 | 1.773 | 1.773 | 0 | +0.08(+4.69%) | |
| Jul 26, 2017 | 1.694 | 1.694 | 1.694 | 0 | -0.03(-1.96%) | |
| Jul 25, 2017 | 1.727 | 1.727 | 1.727 | 1.727 | 100 | -0.05(-2.65%) |
| Jul 21, 2017 | 1.774 | 1.774 | 1.774 | 0 | +0.01(+0.42%) | |
| Jul 19, 2017 | 1.767 | 1.767 | 1.767 | 0 | -0.07(-3.97%) | |
| Jul 11, 2017 | 1.840 | 1.840 | 1.840 | 0 | -0.01(-0.79%) | |
| Jul 07, 2017 | 1.855 | 1.855 | 1.855 | 0 | +0.01(+0.76%) | |
| Jul 06, 2017 | 1.841 | 1.841 | 1.841 | 1.841 | 600 | -0.00(-0.18%) |
| Jul 05, 2017 | 1.848 | 1.848 | 1.844 | 1.844 | 2,500 | -0.11(-5.59%) |
| Jul 03, 2017 | 1.953 | 1.953 | 1.953 | 1.953 | 0 | +0.00(+0.00%) |
| Jun 30, 2017 | 1.953 | 1.953 | 1.953 | 0 | +0.09(+4.75%) | |
| Jun 29, 2017 | 1.851 | 1.914 | 1.851 | 1.865 | 1,000 | +0.01(+0.80%) |
| Jun 28, 2017 | 1.850 | 1.850 | 1.850 | 1.850 | 500 | +0.02(+1.27%) |
| Jun 23, 2017 | 1.827 | 1.827 | 1.827 | 0 | +0.05(+2.54%) | |
| Jun 21, 2017 | 1.782 | 1.782 | 1.782 | 0 | -0.07(-3.91%) | |
| Jun 20, 2017 | 1.854 | 1.854 | 1.854 | 1.854 | 100 | +0.02(+1.09%) |
| Jun 19, 2017 | 1.834 | 1.834 | 1.834 | 1.834 | 3,000 | +0.00(+0.11%) |
| Jun 16, 2017 | 1.740 | 1.885 | 1.740 | 1.832 | 10,600 | +0.12(+7.01%) |
| Jun 14, 2017 | 1.712 | 1.712 | 1.712 | 0 | +0.01(+0.59%) | |
| Jun 13, 2017 | 1.702 | 1.702 | 1.702 | 1.702 | 2,500 | -0.01(-0.47%) |
| Jun 12, 2017 | 1.768 | 1.768 | 1.710 | 1.710 | 400 | -0.07(-4.20%) |
| Jun 09, 2017 | 1.764 | 1.785 | 1.760 | 1.785 | 3,500 | +0.12(+7.07%) |
| Jun 05, 2017 | 1.667 | 1.667 | 1.667 | 0 | -0.10(-5.72%) | |
| Jun 02, 2017 | 1.705 | 1.932 | 1.701 | 1.768 | 26,850 | +0.13(+7.97%) |
| May 31, 2017 | 1.638 | 1.638 | 1.638 | 0 | -0.00(-0.14%) | |
| May 30, 2017 | 1.745 | 1.745 | 1.591 | 1.640 | 25,900 | +0.02(+0.99%) |
| May 26, 2017 | 1.640 | 1.640 | 1.624 | 1.624 | 750 | -0.08(-4.58%) |
| May 25, 2017 | 1.702 | 1.702 | 1.702 | 1.702 | 250 | +0.05(+2.83%) |
| May 24, 2017 | 1.512 | 1.655 | 1.489 | 1.655 | 74,700 | +0.11(+7.19%) |
| May 23, 2017 | 1.593 | 1.593 | 1.544 | 1.544 | 1,739 | -0.10(-5.85%) |
| May 19, 2017 | 1.640 | 1.640 | 1.640 | 0 | +0.09(+6.08%) | |
| May 18, 2017 | 1.560 | 1.560 | 1.546 | 1.546 | 2,300 | -0.03(-1.97%) |
| May 17, 2017 | 1.577 | 1.577 | 1.577 | 1.577 | 100 | -0.11(-6.69%) |
| May 16, 2017 | 1.687 | 1.690 | 1.687 | 1.690 | 1,185 | -0.00(-0.06%) |
| May 15, 2017 | 1.661 | 1.691 | 1.661 | 1.691 | 700 | +0.05(+2.73%) |
| May 12, 2017 | 1.644 | 1.646 | 1.644 | 1.646 | 1,000 | +0.00(+0.12%) |
| May 09, 2017 | 1.644 | 1.644 | 1.644 | 0 | -0.19(-10.18%) | |
| May 08, 2017 | 1.830 | 1.830 | 1.830 | 1.830 | 250 | +0.13(+7.72%) |
| May 05, 2017 | 1.684 | 1.699 | 1.684 | 1.699 | 850 | +0.02(+1.44%) |
| May 04, 2017 | 1.643 | 1.675 | 1.626 | 1.675 | 4,250 | +0.04(+2.26%) |
| May 03, 2017 | 1.631 | 1.638 | 1.631 | 1.638 | 4,500 | -0.01(-0.33%) |
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.
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.