Covalon Tech Ltd (OP: CVALF )
1.600
+0.070
(+4.58%)
Streaming Delayed Price
Updated: 2:16 PM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 30, 2021 | 1.570 | 1.570 | 1.570 | 69 | +0.05(+3.29%) | |
| Jul 29, 2021 | 1.521 | 1.700 | 1.470 | 1.520 | 62,202 | +0.32(+26.67%) |
| Jul 27, 2021 | 1.200 | 1.200 | 1.200 | 0 | -0.00(-0.33%) | |
| Jul 23, 2021 | 1.204 | 1.204 | 1.204 | 0 | +0.00(+0.29%) | |
| Jul 06, 2021 | 1.200 | 1.200 | 1.200 | 10 | +0.00(+0.04%) | |
| Jul 02, 2021 | 1.200 | 1.200 | 1.200 | 1.200 | 2,000 | +0.07(+6.01%) |
| Jun 29, 2021 | 1.132 | 1.132 | 1.132 | 0 | -0.02(-1.57%) | |
| Jun 28, 2021 | 1.170 | 1.170 | 1.148 | 1.150 | 7,148 | +0.02(+1.74%) |
| Jun 23, 2021 | 1.130 | 1.130 | 1.130 | 0 | -0.07(-5.81%) | |
| Jun 22, 2021 | 1.200 | 1.200 | 1.200 | 1.200 | 150 | -0.00(-0.33%) |
| Jun 21, 2021 | 1.204 | 1.204 | 1.204 | 1.204 | 1,600 | -0.00(-0.32%) |
| Jun 10, 2021 | 1.208 | 1.208 | 1.208 | 0 | -0.00(-0.21%) | |
| Jun 08, 2021 | 1.210 | 1.210 | 1.210 | 50 | -0.09(-6.89%) | |
| Jun 03, 2021 | 1.300 | 1.300 | 1.300 | 0 | +0.01(+0.78%) | |
| Jun 01, 2021 | 1.290 | 1.290 | 1.290 | 102 | +0.19(+17.27%) | |
| May 28, 2021 | 1.100 | 1.100 | 1.100 | 1.100 | 146 | -0.05(-4.35%) |
| May 27, 2021 | 1.150 | 1.150 | 1.150 | 1.150 | 960 | -0.09(-7.26%) |
| May 25, 2021 | 1.240 | 1.240 | 1.240 | 0 | +0.00(+0.00%) | |
| May 21, 2021 | 1.240 | 1.240 | 1.240 | 0 | +0.08(+6.94%) | |
| May 19, 2021 | 1.159 | 1.159 | 1.159 | 50 | -0.05(-4.32%) | |
| May 07, 2021 | 1.212 | 1.212 | 1.212 | 0 | -0.01(-0.71%) | |
| May 06, 2021 | 1.320 | 1.320 | 1.220 | 1.220 | 2,100 | +0.12(+10.95%) |
| May 04, 2021 | 1.100 | 1.100 | 1.100 | 50 | +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.
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.